Dixon Technologies (India) Limited (BOM:540699)
India · Delayed Price · Currency is INR 11,260
+266 (2.42%)
At close: May 21, 2026
BOM:540699 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 11,270.00 | 11,862.35 | 11,270.00 | 11,722.00 | 11,722.00 | 4.10% | 168,854 |
| May 21, 2026 | 11,157.80 | 11,324.80 | 10,909.50 | 11,260.10 | 11,260.10 | 2.42% | 64,934 |
| May 20, 2026 | 10,851.20 | 11,075.00 | 10,851.20 | 10,993.95 | 10,993.95 | -0.49% | 33,870 |
| May 19, 2026 | 10,888.15 | 11,141.50 | 10,790.40 | 11,048.10 | 11,048.10 | 2.51% | 35,945 |
| May 18, 2026 | 10,977.65 | 10,977.65 | 10,572.00 | 10,777.65 | 10,777.65 | -1.83% | 38,504 |
| May 15, 2026 | 11,103.95 | 11,356.90 | 10,929.30 | 10,978.45 | 10,978.45 | -1.13% | 69,252 |
| May 14, 2026 | 11,125.05 | 11,198.00 | 10,830.05 | 11,103.95 | 11,103.95 | -0.19% | 89,199 |
| May 13, 2026 | 10,166.30 | 11,229.90 | 10,165.95 | 11,124.95 | 11,124.95 | 9.73% | 284,796 |
| May 12, 2026 | 10,710.60 | 10,744.95 | 10,100.00 | 10,138.50 | 10,138.50 | -5.87% | 75,919 |
| May 11, 2026 | 10,750.10 | 10,954.60 | 10,534.85 | 10,770.40 | 10,770.40 | -0.33% | 55,130 |
| May 8, 2026 | 11,060.20 | 11,263.00 | 10,590.00 | 10,805.75 | 10,805.75 | -2.28% | 86,772 |
| May 7, 2026 | 11,359.00 | 11,394.25 | 11,012.80 | 11,057.70 | 11,057.70 | -2.12% | 36,751 |
| May 6, 2026 | 11,400.00 | 11,400.00 | 11,155.00 | 11,297.25 | 11,297.25 | 0.32% | 42,587 |
| May 5, 2026 | 11,426.15 | 11,676.90 | 11,201.15 | 11,261.70 | 11,261.70 | -1.28% | 35,195 |
| May 4, 2026 | 11,251.70 | 11,490.00 | 11,160.00 | 11,407.95 | 11,407.95 | 2.07% | 39,585 |
| Apr 30, 2026 | 11,314.80 | 11,314.80 | 11,003.30 | 11,176.85 | 11,176.85 | -1.27% | 24,827 |
| Apr 29, 2026 | 11,439.40 | 11,572.00 | 11,265.00 | 11,321.05 | 11,321.05 | -0.36% | 32,175 |
| Apr 28, 2026 | 11,340.75 | 11,594.55 | 11,260.00 | 11,362.00 | 11,362.00 | 1.08% | 47,284 |
| Apr 27, 2026 | 10,975.50 | 11,345.00 | 10,857.20 | 11,241.10 | 11,241.10 | 3.94% | 34,032 |
| Apr 24, 2026 | 10,864.00 | 11,086.00 | 10,765.00 | 10,814.65 | 10,814.65 | -0.39% | 37,510 |
| Apr 23, 2026 | 11,230.00 | 11,242.20 | 10,825.00 | 10,857.10 | 10,857.10 | -3.65% | 69,372 |
| Apr 22, 2026 | 11,267.00 | 11,360.85 | 11,215.00 | 11,267.95 | 11,267.95 | - | 42,738 |
| Apr 21, 2026 | 11,244.60 | 11,439.45 | 11,220.20 | 11,267.50 | 11,267.50 | 0.52% | 23,398 |
| Apr 20, 2026 | 11,380.10 | 11,410.00 | 11,145.05 | 11,209.45 | 11,209.45 | -1.45% | 59,394 |
| Apr 17, 2026 | 11,315.10 | 11,410.00 | 11,275.00 | 11,374.00 | 11,374.00 | 0.78% | 42,999 |
| Apr 16, 2026 | 11,299.25 | 11,400.00 | 11,125.00 | 11,285.90 | 11,285.90 | 2.01% | 58,081 |
| Apr 15, 2026 | 10,700.15 | 11,094.35 | 10,700.15 | 11,063.00 | 11,063.00 | 5.30% | 80,231 |
| Apr 13, 2026 | 10,459.70 | 10,594.50 | 10,290.00 | 10,505.80 | 10,505.80 | -1.55% | 40,306 |
| Apr 10, 2026 | 10,624.95 | 10,885.00 | 10,600.00 | 10,670.95 | 10,670.95 | 0.42% | 64,319 |
| Apr 9, 2026 | 10,640.15 | 10,701.80 | 10,414.70 | 10,626.55 | 10,626.55 | -0.18% | 65,611 |
| Apr 8, 2026 | 10,525.05 | 10,707.00 | 10,421.40 | 10,645.60 | 10,645.60 | 5.21% | 90,170 |
| Apr 7, 2026 | 9,979.70 | 10,143.90 | 9,844.00 | 10,118.10 | 10,118.10 | 1.10% | 37,740 |
| Apr 6, 2026 | 9,985.95 | 10,076.05 | 9,736.85 | 10,007.75 | 10,007.75 | 0.86% | 59,172 |
| Apr 2, 2026 | 10,049.90 | 10,344.85 | 9,735.00 | 9,922.00 | 9,922.00 | -3.21% | 69,743 |
| Apr 1, 2026 | 10,199.65 | 10,385.55 | 9,910.55 | 10,250.70 | 10,250.70 | 6.01% | 40,903 |
| Mar 30, 2026 | 9,900.05 | 9,985.00 | 9,605.05 | 9,669.50 | 9,669.50 | -3.50% | 98,319 |
| Mar 27, 2026 | 10,329.70 | 10,329.70 | 10,000.00 | 10,020.25 | 10,020.25 | -3.77% | 40,816 |
| Mar 25, 2026 | 10,235.20 | 10,570.60 | 10,225.25 | 10,412.35 | 10,412.35 | 2.28% | 67,224 |
| Mar 24, 2026 | 10,201.05 | 10,262.00 | 9,950.00 | 10,180.55 | 10,180.55 | 2.88% | 65,335 |
| Mar 23, 2026 | 10,248.00 | 10,248.00 | 9,798.60 | 9,895.90 | 9,895.90 | -4.24% | 51,560 |
| Mar 20, 2026 | 10,300.50 | 10,490.00 | 10,264.00 | 10,334.30 | 10,334.30 | 1.37% | 54,242 |
| Mar 19, 2026 | 10,426.45 | 10,584.65 | 10,162.05 | 10,194.75 | 10,194.75 | -4.88% | 60,689 |
| Mar 18, 2026 | 10,349.95 | 10,760.90 | 10,310.00 | 10,718.25 | 10,718.25 | 4.25% | 53,816 |
| Mar 17, 2026 | 10,442.80 | 10,460.70 | 10,210.95 | 10,281.10 | 10,281.10 | 0.22% | 46,408 |
| Mar 16, 2026 | 10,239.90 | 10,369.90 | 10,061.40 | 10,258.60 | 10,258.60 | -0.78% | 66,090 |
| Mar 13, 2026 | 10,701.00 | 10,825.00 | 10,300.00 | 10,339.70 | 10,339.70 | -4.30% | 91,722 |
| Mar 12, 2026 | 10,499.95 | 10,850.00 | 10,253.00 | 10,804.50 | 10,804.50 | 1.80% | 82,207 |
| Mar 11, 2026 | 10,995.50 | 11,050.00 | 10,537.00 | 10,613.45 | 10,613.45 | -2.79% | 133,179 |
| Mar 10, 2026 | 10,400.00 | 11,062.10 | 10,165.00 | 10,918.25 | 10,918.25 | 11.35% | 201,278 |
| Mar 9, 2026 | 9,979.70 | 9,979.70 | 9,620.00 | 9,805.30 | 9,805.30 | -2.28% | 56,929 |