Dixon Technologies (India) Limited (BOM:540699)
India · Delayed Price · Currency is INR 15,497
-153 (-0.98%)
At close: Oct 31, 2025
BOM:540699 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2025 | 15,427.00 | 15,600.00 | 15,320.05 | 15,477.80 | 15,477.80 | -0.12% | 12,619 |
| Oct 31, 2025 | 15,660.05 | 15,750.50 | 15,463.95 | 15,497.10 | 15,497.10 | -0.98% | 9,253 |
| Oct 30, 2025 | 15,548.00 | 15,710.00 | 15,450.00 | 15,650.55 | 15,650.55 | 0.84% | 13,763 |
| Oct 29, 2025 | 15,366.15 | 15,558.00 | 15,302.35 | 15,520.95 | 15,520.95 | 1.01% | 7,310 |
| Oct 28, 2025 | 15,558.25 | 15,558.25 | 15,301.00 | 15,366.20 | 15,366.20 | -0.90% | 13,571 |
| Oct 27, 2025 | 15,479.95 | 15,604.40 | 15,367.50 | 15,505.15 | 15,505.15 | 0.13% | 8,523 |
| Oct 24, 2025 | 15,674.90 | 15,722.40 | 15,437.55 | 15,484.45 | 15,484.45 | -0.77% | 15,589 |
| Oct 23, 2025 | 16,210.00 | 16,230.00 | 15,544.55 | 15,604.60 | 15,604.60 | -3.26% | 42,385 |
| Oct 21, 2025 | 16,245.00 | 16,245.00 | 16,075.00 | 16,130.05 | 16,130.05 | 0.32% | 5,573 |
| Oct 20, 2025 | 16,787.90 | 17,000.00 | 16,017.25 | 16,078.55 | 16,078.55 | -3.64% | 25,098 |
| Oct 17, 2025 | 16,899.75 | 16,908.40 | 16,604.05 | 16,686.25 | 16,686.25 | -0.83% | 5,925 |
| Oct 16, 2025 | 16,760.00 | 16,915.00 | 16,600.00 | 16,825.60 | 16,825.60 | 0.30% | 7,554 |
| Oct 15, 2025 | 16,609.95 | 16,876.00 | 16,607.90 | 16,775.40 | 16,775.40 | 0.89% | 13,040 |
| Oct 14, 2025 | 17,300.00 | 17,300.00 | 16,456.60 | 16,627.85 | 16,627.85 | -3.38% | 26,688 |
| Oct 13, 2025 | 17,420.05 | 17,420.10 | 16,839.00 | 17,209.15 | 17,209.15 | -1.21% | 5,556 |
| Oct 10, 2025 | 17,099.05 | 17,495.00 | 17,096.20 | 17,419.95 | 17,419.95 | 1.89% | 5,842 |
| Oct 9, 2025 | 16,936.15 | 17,136.00 | 16,884.00 | 17,096.20 | 17,096.20 | 1.45% | 4,638 |
| Oct 8, 2025 | 17,297.80 | 17,297.80 | 16,805.00 | 16,851.95 | 16,851.95 | -2.19% | 4,293 |
| Oct 7, 2025 | 17,043.30 | 17,276.10 | 16,915.35 | 17,229.55 | 17,229.55 | 1.09% | 10,446 |
| Oct 6, 2025 | 16,500.50 | 17,085.45 | 16,500.50 | 17,043.35 | 17,043.35 | 2.69% | 15,440 |
| Oct 3, 2025 | 16,454.65 | 16,643.85 | 16,386.35 | 16,596.80 | 16,596.80 | 0.87% | 10,277 |
| Oct 1, 2025 | 16,498.80 | 16,689.35 | 16,337.80 | 16,453.95 | 16,453.95 | 0.82% | 10,263 |
| Sep 30, 2025 | 16,700.00 | 16,820.00 | 15,984.00 | 16,319.85 | 16,319.85 | -2.13% | 27,269 |
| Sep 29, 2025 | 17,511.15 | 17,640.00 | 16,636.00 | 16,674.65 | 16,674.65 | -4.76% | 15,715 |
| Sep 26, 2025 | 18,200.05 | 18,209.30 | 17,385.20 | 17,508.75 | 17,508.75 | -3.76% | 17,339 |
| Sep 25, 2025 | 18,350.00 | 18,471.50 | 18,138.05 | 18,192.55 | 18,192.55 | 0.19% | 7,257 |
| Sep 24, 2025 | 18,132.90 | 18,188.00 | 18,025.50 | 18,157.80 | 18,157.80 | 0.14% | 5,043 |
| Sep 23, 2025 | 18,087.25 | 18,174.85 | 17,988.25 | 18,133.00 | 18,133.00 | 0.30% | 3,827 |
| Sep 22, 2025 | 18,100.20 | 18,314.75 | 18,057.05 | 18,079.45 | 18,079.45 | -0.60% | 6,593 |
| Sep 19, 2025 | 18,327.20 | 18,401.00 | 18,150.00 | 18,188.50 | 18,188.50 | -0.76% | 5,024 |
| Sep 18, 2025 | 18,135.05 | 18,358.95 | 18,135.05 | 18,327.00 | 18,327.00 | 1.25% | 6,179 |
| Sep 17, 2025 | 18,200.05 | 18,200.05 | 18,056.00 | 18,100.80 | 18,100.80 | -0.02% | 4,787 |
| Sep 16, 2025 | 18,000.30 | 18,270.00 | 18,000.30 | 18,104.40 | 18,104.40 | 0.64% | 8,371 |
| Sep 15, 2025 | 18,103.20 | 18,140.00 | 17,963.10 | 17,988.65 | 17,980.65 | -0.61% | 4,337 |
| Sep 12, 2025 | 18,041.30 | 18,166.05 | 17,959.00 | 18,099.10 | 18,091.05 | 0.35% | 3,805 |
| Sep 11, 2025 | 17,915.25 | 18,059.00 | 17,915.25 | 18,036.25 | 18,028.23 | 0.82% | 7,234 |
| Sep 10, 2025 | 18,087.95 | 18,124.00 | 17,856.45 | 17,889.90 | 17,881.94 | -0.60% | 7,615 |
| Sep 9, 2025 | 18,025.40 | 18,080.00 | 17,801.95 | 17,997.80 | 17,989.80 | -0.06% | 10,531 |
| Sep 8, 2025 | 17,854.85 | 18,072.20 | 17,854.85 | 18,009.20 | 18,001.19 | 0.87% | 5,126 |
| Sep 5, 2025 | 17,987.90 | 17,987.90 | 17,820.00 | 17,854.65 | 17,846.71 | 0.10% | 7,160 |
| Sep 4, 2025 | 17,998.80 | 18,048.05 | 17,772.10 | 17,837.40 | 17,829.47 | 0.47% | 13,792 |
| Sep 3, 2025 | 17,649.95 | 17,783.60 | 17,480.05 | 17,753.95 | 17,746.05 | 1.17% | 15,695 |
| Sep 2, 2025 | 17,586.05 | 17,752.60 | 17,500.00 | 17,548.90 | 17,541.10 | -0.21% | 21,623 |
| Sep 1, 2025 | 16,851.35 | 17,644.90 | 16,766.65 | 17,585.55 | 17,577.73 | 5.42% | 28,104 |
| Aug 29, 2025 | 16,709.95 | 16,865.00 | 16,615.00 | 16,680.70 | 16,673.28 | 0.09% | 8,349 |
| Aug 28, 2025 | 16,748.00 | 16,872.00 | 16,461.85 | 16,664.95 | 16,657.54 | 0.01% | 17,276 |
| Aug 26, 2025 | 16,969.95 | 16,991.85 | 16,600.00 | 16,663.80 | 16,656.39 | -2.05% | 25,896 |
| Aug 25, 2025 | 16,998.70 | 17,285.00 | 16,865.00 | 17,012.45 | 17,004.88 | 0.74% | 19,704 |
| Aug 22, 2025 | 16,730.55 | 17,070.00 | 16,680.00 | 16,888.00 | 16,880.49 | 0.97% | 21,855 |
| Aug 21, 2025 | 16,874.00 | 16,957.00 | 16,710.20 | 16,726.30 | 16,718.86 | -0.87% | 8,058 |