Dixon Technologies (India) Limited (BOM:540699)
India · Delayed Price · Currency is INR 16,681
+16 (0.09%)
At close: Aug 29, 2025
BOM:540699 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 16,709.95 | 16,865.00 | 16,615.00 | 16,680.70 | 16,680.70 | 0.09% | 8,349 |
| Aug 28, 2025 | 16,748.00 | 16,872.00 | 16,461.85 | 16,664.95 | 16,664.95 | 0.01% | 17,276 |
| Aug 26, 2025 | 16,969.95 | 16,991.85 | 16,600.00 | 16,663.80 | 16,663.80 | -2.05% | 25,896 |
| Aug 25, 2025 | 16,998.70 | 17,285.00 | 16,865.00 | 17,012.45 | 17,012.45 | 0.74% | 19,704 |
| Aug 22, 2025 | 16,730.55 | 17,070.00 | 16,680.00 | 16,888.00 | 16,888.00 | 0.97% | 21,855 |
| Aug 21, 2025 | 16,874.00 | 16,957.00 | 16,710.20 | 16,726.30 | 16,726.30 | -0.87% | 8,058 |
| Aug 20, 2025 | 16,905.55 | 17,089.00 | 16,853.00 | 16,873.90 | 16,873.90 | -0.19% | 20,604 |
| Aug 19, 2025 | 16,799.95 | 16,949.10 | 16,650.00 | 16,905.25 | 16,905.25 | 0.89% | 14,234 |
| Aug 18, 2025 | 16,500.00 | 16,920.65 | 16,451.45 | 16,756.55 | 16,756.55 | 3.50% | 24,312 |
| Aug 14, 2025 | 16,000.00 | 16,210.00 | 15,948.55 | 16,190.55 | 16,190.55 | 1.52% | 7,216 |
| Aug 13, 2025 | 15,845.30 | 16,060.00 | 15,600.00 | 15,948.55 | 15,948.55 | 0.79% | 18,046 |
| Aug 12, 2025 | 16,090.50 | 16,116.00 | 15,802.40 | 15,823.95 | 15,823.95 | -1.66% | 13,173 |
| Aug 11, 2025 | 15,750.05 | 16,193.75 | 15,750.05 | 16,090.25 | 16,090.25 | 1.43% | 23,849 |
| Aug 8, 2025 | 16,640.20 | 16,719.50 | 15,825.00 | 15,864.05 | 15,864.05 | -4.80% | 29,291 |
| Aug 7, 2025 | 16,248.55 | 16,703.90 | 16,248.55 | 16,664.15 | 16,664.15 | 0.92% | 11,480 |
| Aug 6, 2025 | 16,838.45 | 16,881.70 | 16,455.05 | 16,512.05 | 16,512.05 | -1.94% | 9,018 |
| Aug 5, 2025 | 17,098.85 | 17,098.85 | 16,769.00 | 16,838.35 | 16,838.35 | -0.94% | 7,703 |
| Aug 4, 2025 | 16,860.00 | 17,121.00 | 16,825.00 | 16,998.95 | 16,998.95 | 0.97% | 11,620 |
| Aug 1, 2025 | 16,840.15 | 17,145.00 | 16,798.25 | 16,836.10 | 16,836.10 | -0.02% | 21,729 |
| Jul 31, 2025 | 16,355.30 | 16,928.00 | 16,213.10 | 16,839.40 | 16,839.40 | 0.47% | 41,107 |
| Jul 30, 2025 | 16,750.15 | 16,879.60 | 16,669.65 | 16,759.80 | 16,759.80 | -0.16% | 11,815 |
| Jul 29, 2025 | 16,849.95 | 16,849.95 | 16,585.50 | 16,786.25 | 16,786.25 | 0.27% | 9,194 |
| Jul 28, 2025 | 16,798.90 | 16,965.00 | 16,608.05 | 16,741.50 | 16,741.50 | 0.26% | 21,192 |
| Jul 25, 2025 | 16,768.00 | 16,910.00 | 16,675.00 | 16,698.05 | 16,698.05 | -0.42% | 18,772 |
| Jul 24, 2025 | 16,600.00 | 16,825.30 | 16,565.15 | 16,767.80 | 16,767.80 | 1.29% | 23,739 |
| Jul 23, 2025 | 16,371.05 | 16,671.15 | 16,221.90 | 16,553.95 | 16,553.95 | 2.74% | 71,460 |
| Jul 22, 2025 | 16,388.80 | 16,388.80 | 16,050.00 | 16,112.20 | 16,112.20 | -1.03% | 14,544 |
| Jul 21, 2025 | 15,950.20 | 16,316.60 | 15,866.45 | 16,279.70 | 16,279.70 | 1.99% | 35,675 |
| Jul 18, 2025 | 16,182.90 | 16,190.40 | 15,884.65 | 15,962.35 | 15,962.35 | -0.87% | 12,017 |
| Jul 17, 2025 | 16,107.20 | 16,235.00 | 16,060.00 | 16,102.40 | 16,102.40 | 0.03% | 12,530 |
| Jul 16, 2025 | 16,377.95 | 16,428.00 | 16,021.45 | 16,097.20 | 16,097.20 | 1.76% | 47,911 |
| Jul 15, 2025 | 15,870.20 | 16,000.00 | 15,750.00 | 15,818.20 | 15,818.20 | -0.51% | 13,879 |
| Jul 14, 2025 | 15,806.10 | 15,988.00 | 15,727.45 | 15,899.00 | 15,899.00 | 0.78% | 9,078 |
| Jul 11, 2025 | 15,835.00 | 15,925.00 | 15,673.00 | 15,776.15 | 15,776.15 | -0.45% | 10,424 |
| Jul 10, 2025 | 15,670.05 | 15,890.00 | 15,631.35 | 15,846.90 | 15,846.90 | 0.86% | 23,420 |
| Jul 9, 2025 | 15,587.75 | 15,864.95 | 15,543.95 | 15,711.65 | 15,711.65 | 1.56% | 22,414 |
| Jul 8, 2025 | 15,410.70 | 15,525.20 | 15,230.45 | 15,470.05 | 15,470.05 | 0.27% | 9,557 |
| Jul 7, 2025 | 15,200.25 | 15,662.00 | 15,122.60 | 15,428.90 | 15,428.90 | 1.51% | 27,060 |
| Jul 4, 2025 | 15,000.15 | 15,278.00 | 14,950.00 | 15,199.95 | 15,199.95 | 0.87% | 15,673 |
| Jul 3, 2025 | 15,200.00 | 15,286.35 | 15,040.20 | 15,069.45 | 15,069.45 | -0.62% | 29,261 |
| Jul 2, 2025 | 14,749.95 | 15,249.95 | 14,673.40 | 15,163.85 | 15,163.85 | 3.07% | 30,157 |
| Jul 1, 2025 | 14,670.20 | 14,853.30 | 14,378.35 | 14,712.15 | 14,712.15 | -1.60% | 47,946 |
| Jun 30, 2025 | 14,600.00 | 15,099.15 | 14,431.00 | 14,951.20 | 14,951.20 | 3.26% | 47,353 |
| Jun 27, 2025 | 14,361.05 | 14,950.00 | 14,361.05 | 14,478.85 | 14,478.85 | 1.10% | 76,657 |
| Jun 26, 2025 | 14,135.00 | 14,404.00 | 14,035.70 | 14,321.20 | 14,321.20 | 1.12% | 18,705 |
| Jun 25, 2025 | 14,506.00 | 14,592.60 | 14,055.70 | 14,163.20 | 14,163.20 | -2.34% | 31,681 |
| Jun 24, 2025 | 14,749.70 | 14,779.95 | 14,438.40 | 14,502.45 | 14,502.45 | -0.35% | 24,381 |
| Jun 23, 2025 | 13,901.05 | 14,799.00 | 13,300.00 | 14,554.10 | 14,554.10 | 3.55% | 1,742,517 |
| Jun 20, 2025 | 13,996.30 | 14,150.00 | 13,860.10 | 14,055.50 | 14,055.50 | 0.42% | 9,944 |
| Jun 19, 2025 | 14,477.65 | 14,484.20 | 13,950.00 | 13,996.30 | 13,996.30 | -2.57% | 11,561 |