Dixon Technologies (India) Limited (BOM:540699)
India · Delayed Price · Currency is INR 13,190
-5 (-0.04%)
At close: Sep 16, 2026
BOM:540699 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2026 | 12,964.10 | 13,250.00 | 12,846.10 | 13,190.00 | 13,190.00 | -0.04% | 49,430 |
| Sep 15, 2026 | 13,498.00 | 13,583.40 | 13,100.00 | 13,195.00 | 13,195.00 | -2.24% | 41,704 |
| Sep 11, 2026 | 13,300.00 | 13,498.00 | 12,980.00 | 13,498.00 | 13,498.00 | 0.69% | 41,891 |
| Sep 10, 2026 | 13,860.00 | 13,860.00 | 13,350.60 | 13,405.00 | 13,405.00 | -3.00% | 18,954 |
| Sep 9, 2026 | 14,090.00 | 14,264.40 | 13,787.40 | 13,820.30 | 13,820.30 | -1.98% | 24,907 |
| Sep 8, 2026 | 14,140.00 | 14,226.80 | 14,056.00 | 14,100.00 | 14,100.00 | -0.35% | 9,741 |
| Sep 7, 2026 | 14,192.00 | 14,429.30 | 13,936.80 | 14,150.05 | 14,150.05 | -0.70% | 28,823 |
| Sep 4, 2026 | 14,454.00 | 14,460.00 | 14,078.25 | 14,250.00 | 14,250.00 | -1.41% | 43,999 |
| Sep 3, 2026 | 14,577.00 | 14,665.00 | 14,380.00 | 14,454.00 | 14,454.00 | -0.84% | 15,276 |
| Sep 2, 2026 | 14,471.15 | 14,620.05 | 14,316.50 | 14,577.10 | 14,577.10 | 0.73% | 29,309 |
| Sep 1, 2026 | 14,775.00 | 14,829.90 | 14,456.55 | 14,471.10 | 14,471.10 | -1.72% | 12,041 |
| Aug 31, 2026 | 14,655.00 | 14,767.00 | 14,599.30 | 14,725.00 | 14,725.00 | 0.44% | 24,702 |
| Aug 28, 2026 | 14,790.00 | 14,920.00 | 14,660.00 | 14,660.00 | 14,660.00 | -0.47% | 18,240 |
| Aug 27, 2026 | 14,877.40 | 14,877.40 | 14,685.35 | 14,729.40 | 14,729.40 | - | 14,717 |
| Aug 26, 2026 | 14,800.30 | 14,985.65 | 14,720.05 | 14,730.10 | 14,730.10 | -1.73% | 27,145 |
| Aug 25, 2026 | 14,535.00 | 14,990.00 | 14,403.05 | 14,990.00 | 14,990.00 | 3.09% | 34,701 |
| Aug 24, 2026 | 15,097.70 | 15,097.70 | 14,490.05 | 14,540.05 | 14,540.05 | -1.53% | 54,053 |
| Aug 21, 2026 | 14,865.00 | 14,930.15 | 14,623.00 | 14,765.75 | 14,765.75 | -0.57% | 35,262 |
| Aug 20, 2026 | 14,529.95 | 14,943.95 | 14,469.75 | 14,850.00 | 14,850.00 | 2.45% | 72,613 |
| Aug 19, 2026 | 14,195.05 | 14,544.70 | 14,029.65 | 14,495.00 | 14,495.00 | 2.51% | 29,573 |
| Aug 18, 2026 | 14,000.80 | 14,420.80 | 14,000.80 | 14,140.50 | 14,140.50 | 0.64% | 53,039 |
| Aug 17, 2026 | 14,142.25 | 14,289.00 | 14,032.00 | 14,050.00 | 14,050.00 | -0.63% | 26,162 |
| Aug 14, 2026 | 14,000.00 | 14,210.00 | 14,000.00 | 14,139.00 | 14,139.00 | 0.63% | 46,703 |
| Aug 13, 2026 | 13,897.35 | 14,065.95 | 13,650.00 | 14,050.00 | 14,050.00 | 2.11% | 28,724 |
| Aug 12, 2026 | 14,098.75 | 14,098.75 | 13,672.40 | 13,760.00 | 13,760.00 | -1.82% | 19,148 |
| Aug 11, 2026 | 14,101.10 | 14,205.20 | 14,012.00 | 14,015.00 | 14,015.00 | -1.02% | 15,577 |
| Aug 10, 2026 | 14,229.35 | 14,268.00 | 14,000.00 | 14,160.00 | 14,160.00 | 0.28% | 19,819 |
| Aug 7, 2026 | 14,189.90 | 14,287.60 | 14,047.05 | 14,119.95 | 14,119.95 | -0.56% | 21,494 |
| Aug 6, 2026 | 14,300.00 | 14,445.40 | 14,150.00 | 14,200.00 | 14,200.00 | -0.84% | 26,517 |
| Aug 5, 2026 | 14,095.95 | 14,384.00 | 14,017.25 | 14,320.00 | 14,320.00 | 2.88% | 29,416 |
| Aug 4, 2026 | 13,968.10 | 14,085.00 | 13,810.80 | 13,918.60 | 13,918.60 | 0.86% | 23,403 |
| Aug 3, 2026 | 13,892.05 | 14,080.00 | 13,580.50 | 13,800.00 | 13,800.00 | -2.10% | 70,301 |
| Jul 31, 2026 | 14,476.10 | 14,585.00 | 13,600.00 | 14,096.30 | 14,096.30 | -1.68% | 43,886 |
| Jul 30, 2026 | 14,288.00 | 14,484.90 | 14,168.70 | 14,337.15 | 14,337.15 | 0.39% | 51,440 |
| Jul 29, 2026 | 13,998.10 | 14,331.25 | 13,873.00 | 14,282.15 | 14,282.15 | 2.75% | 29,789 |
| Jul 28, 2026 | 13,814.80 | 13,943.15 | 13,717.25 | 13,900.00 | 13,900.00 | 0.66% | 11,330 |
| Jul 27, 2026 | 13,998.80 | 14,025.00 | 13,760.00 | 13,808.85 | 13,808.85 | -0.26% | 18,737 |
| Jul 24, 2026 | 13,787.70 | 13,889.35 | 13,587.25 | 13,845.25 | 13,845.25 | 0.13% | 21,107 |
| Jul 23, 2026 | 13,848.85 | 14,040.00 | 13,769.60 | 13,827.20 | 13,827.20 | -0.34% | 22,649 |
| Jul 22, 2026 | 14,126.05 | 14,201.85 | 13,650.00 | 13,873.80 | 13,873.80 | -1.75% | 58,599 |
| Jul 21, 2026 | 14,600.00 | 14,600.00 | 14,071.00 | 14,121.10 | 14,121.10 | -3.20% | 59,240 |
| Jul 20, 2026 | 14,339.85 | 14,605.00 | 14,146.20 | 14,587.95 | 14,587.95 | 1.64% | 57,785 |
| Jul 17, 2026 | 14,524.90 | 14,572.40 | 14,211.00 | 14,351.95 | 14,351.95 | -1.04% | 69,007 |
| Jul 16, 2026 | 14,051.05 | 14,680.00 | 14,051.05 | 14,503.35 | 14,503.35 | 6.12% | 260,070 |
| Jul 15, 2026 | 13,517.45 | 13,733.25 | 13,431.90 | 13,667.00 | 13,667.00 | 2.24% | 57,273 |
| Jul 14, 2026 | 13,400.00 | 13,431.90 | 13,189.15 | 13,368.15 | 13,368.15 | -0.92% | 43,384 |
| Jul 13, 2026 | 13,417.90 | 13,550.00 | 13,200.00 | 13,492.90 | 13,492.90 | 0.54% | 45,597 |
| Jul 10, 2026 | 13,762.10 | 14,026.70 | 13,378.00 | 13,420.60 | 13,420.60 | -0.51% | 164,586 |
| Jul 9, 2026 | 13,186.25 | 13,600.00 | 13,183.20 | 13,490.00 | 13,490.00 | 4.35% | 61,759 |
| Jul 8, 2026 | 13,179.95 | 13,340.00 | 12,852.00 | 12,927.80 | 12,927.80 | -2.35% | 45,874 |