Dixon Technologies (India) Limited (BOM:540699)
India · Delayed Price · Currency is INR 18,189
-139 (-0.76%)
At close: Sep 19, 2025
BOM:540699 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 20, 2025 | 16,905.55 | 17,089.00 | 16,853.00 | 16,873.90 | 16,866.40 | -0.19% | 20,604 |
| Aug 19, 2025 | 16,799.95 | 16,949.10 | 16,650.00 | 16,905.25 | 16,897.73 | 0.89% | 14,234 |
| Aug 18, 2025 | 16,500.00 | 16,920.65 | 16,451.45 | 16,756.55 | 16,749.10 | 3.50% | 24,312 |
| Aug 14, 2025 | 16,000.00 | 16,210.00 | 15,948.55 | 16,190.55 | 16,183.35 | 1.52% | 7,216 |
| Aug 13, 2025 | 15,845.30 | 16,060.00 | 15,600.00 | 15,948.55 | 15,941.46 | 0.79% | 18,046 |
| Aug 12, 2025 | 16,090.50 | 16,116.00 | 15,802.40 | 15,823.95 | 15,816.91 | -1.66% | 13,173 |
| Aug 11, 2025 | 15,750.05 | 16,193.75 | 15,750.05 | 16,090.25 | 16,083.09 | 1.43% | 23,849 |
| Aug 8, 2025 | 16,640.20 | 16,719.50 | 15,825.00 | 15,864.05 | 15,857.00 | -4.80% | 29,291 |
| Aug 7, 2025 | 16,248.55 | 16,703.90 | 16,248.55 | 16,664.15 | 16,656.74 | 0.92% | 11,480 |
| Aug 6, 2025 | 16,838.45 | 16,881.70 | 16,455.05 | 16,512.05 | 16,504.71 | -1.94% | 9,018 |
| Aug 5, 2025 | 17,098.85 | 17,098.85 | 16,769.00 | 16,838.35 | 16,830.86 | -0.94% | 7,703 |
| Aug 4, 2025 | 16,860.00 | 17,121.00 | 16,825.00 | 16,998.95 | 16,991.39 | 0.97% | 11,620 |
| Aug 1, 2025 | 16,840.15 | 17,145.00 | 16,798.25 | 16,836.10 | 16,828.61 | -0.02% | 21,729 |
| Jul 31, 2025 | 16,355.30 | 16,928.00 | 16,213.10 | 16,839.40 | 16,831.91 | 0.47% | 41,107 |
| Jul 30, 2025 | 16,750.15 | 16,879.60 | 16,669.65 | 16,759.80 | 16,752.35 | -0.16% | 11,815 |
| Jul 29, 2025 | 16,849.95 | 16,849.95 | 16,585.50 | 16,786.25 | 16,778.79 | 0.27% | 9,194 |
| Jul 28, 2025 | 16,798.90 | 16,965.00 | 16,608.05 | 16,741.50 | 16,734.06 | 0.26% | 21,192 |
| Jul 25, 2025 | 16,768.00 | 16,910.00 | 16,675.00 | 16,698.05 | 16,690.62 | -0.42% | 18,772 |
| Jul 24, 2025 | 16,600.00 | 16,825.30 | 16,565.15 | 16,767.80 | 16,760.34 | 1.29% | 23,739 |
| Jul 23, 2025 | 16,371.05 | 16,671.15 | 16,221.90 | 16,553.95 | 16,546.59 | 2.74% | 71,460 |
| Jul 22, 2025 | 16,388.80 | 16,388.80 | 16,050.00 | 16,112.20 | 16,105.04 | -1.03% | 14,544 |
| Jul 21, 2025 | 15,950.20 | 16,316.60 | 15,866.45 | 16,279.70 | 16,272.46 | 1.99% | 35,675 |
| Jul 18, 2025 | 16,182.90 | 16,190.40 | 15,884.65 | 15,962.35 | 15,955.25 | -0.87% | 12,017 |
| Jul 17, 2025 | 16,107.20 | 16,235.00 | 16,060.00 | 16,102.40 | 16,095.24 | 0.03% | 12,530 |
| Jul 16, 2025 | 16,377.95 | 16,428.00 | 16,021.45 | 16,097.20 | 16,090.04 | 1.76% | 47,911 |
| Jul 15, 2025 | 15,870.20 | 16,000.00 | 15,750.00 | 15,818.20 | 15,811.17 | -0.51% | 13,879 |
| Jul 14, 2025 | 15,806.10 | 15,988.00 | 15,727.45 | 15,899.00 | 15,891.93 | 0.78% | 9,078 |
| Jul 11, 2025 | 15,835.00 | 15,925.00 | 15,673.00 | 15,776.15 | 15,769.13 | -0.45% | 10,424 |
| Jul 10, 2025 | 15,670.05 | 15,890.00 | 15,631.35 | 15,846.90 | 15,839.85 | 0.86% | 23,420 |
| Jul 9, 2025 | 15,587.75 | 15,864.95 | 15,543.95 | 15,711.65 | 15,704.66 | 1.56% | 22,414 |