Dixon Technologies (India) Limited (BOM:540699)
India · Delayed Price · Currency is INR 14,096
-241 (-1.68%)
At close: Jul 31, 2026
BOM:540699 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 7, 2026 | 13,399.95 | 13,439.75 | 13,130.00 | 13,239.50 | 13,239.50 | -0.45% | 74,511 |
| Jul 6, 2026 | 12,493.90 | 13,350.00 | 12,365.50 | 13,299.00 | 13,299.00 | 6.78% | 99,398 |
| Jul 3, 2026 | 12,412.15 | 12,568.00 | 12,320.10 | 12,455.10 | 12,455.10 | 0.64% | 48,175 |
| Jul 2, 2026 | 11,980.00 | 12,430.00 | 11,979.95 | 12,375.30 | 12,375.30 | 3.53% | 49,306 |
| Jul 1, 2026 | 11,972.00 | 12,040.70 | 11,787.50 | 11,953.50 | 11,953.50 | 0.28% | 36,078 |
| Jun 30, 2026 | 11,998.70 | 12,205.10 | 11,800.55 | 11,920.15 | 11,920.15 | 1.01% | 36,534 |
| Jun 29, 2026 | 12,019.00 | 12,055.80 | 11,784.60 | 11,801.50 | 11,801.50 | -1.74% | 36,128 |
| Jun 25, 2026 | 12,100.70 | 12,281.00 | 11,964.95 | 12,010.55 | 12,010.55 | -0.66% | 60,444 |
| Jun 24, 2026 | 11,949.65 | 12,130.00 | 11,720.00 | 12,090.95 | 12,090.95 | 1.35% | 68,887 |
| Jun 23, 2026 | 12,378.50 | 12,378.50 | 11,880.00 | 11,930.00 | 11,930.00 | -3.28% | 62,773 |
| Jun 22, 2026 | 12,550.65 | 12,654.90 | 12,262.90 | 12,334.30 | 12,334.30 | -1.51% | 46,417 |
| Jun 19, 2026 | 12,525.00 | 12,600.00 | 12,351.00 | 12,523.20 | 12,523.20 | -1.12% | 33,945 |
| Jun 18, 2026 | 12,897.80 | 12,927.45 | 12,600.00 | 12,665.10 | 12,665.10 | -1.30% | 44,752 |
| Jun 17, 2026 | 12,333.00 | 12,889.95 | 12,315.00 | 12,832.55 | 12,832.55 | 4.97% | 121,349 |
| Jun 16, 2026 | 11,980.00 | 12,285.30 | 11,816.05 | 12,224.80 | 12,224.80 | 2.24% | 83,758 |
| Jun 15, 2026 | 11,700.00 | 12,074.55 | 11,675.00 | 11,956.50 | 11,956.50 | 3.57% | 60,420 |
| Jun 12, 2026 | 11,583.85 | 11,583.85 | 11,385.45 | 11,544.60 | 11,544.60 | 1.64% | 23,926 |
| Jun 11, 2026 | 11,485.55 | 11,540.35 | 11,295.60 | 11,358.25 | 11,358.25 | -1.11% | 23,087 |
| Jun 10, 2026 | 11,699.80 | 11,943.00 | 11,440.00 | 11,485.65 | 11,485.65 | -1.08% | 54,120 |
| Jun 9, 2026 | 11,420.50 | 11,655.00 | 11,411.00 | 11,610.90 | 11,610.90 | 1.84% | 32,466 |
| Jun 8, 2026 | 11,300.30 | 11,562.30 | 11,229.05 | 11,401.35 | 11,401.35 | -0.28% | 35,469 |
| Jun 5, 2026 | 11,491.05 | 11,680.00 | 11,409.15 | 11,433.75 | 11,433.75 | -0.42% | 20,675 |
| Jun 4, 2026 | 11,249.05 | 11,560.00 | 11,150.90 | 11,481.60 | 11,481.60 | 2.32% | 50,079 |
| Jun 3, 2026 | 11,610.00 | 11,625.00 | 11,159.80 | 11,221.75 | 11,221.75 | -3.23% | 26,753 |
| Jun 2, 2026 | 11,440.00 | 11,655.00 | 11,360.00 | 11,596.75 | 11,596.75 | 1.13% | 31,705 |
| Jun 1, 2026 | 11,709.80 | 11,709.80 | 11,402.25 | 11,466.75 | 11,466.75 | -0.44% | 29,562 |
| May 29, 2026 | 11,840.35 | 11,840.35 | 11,484.10 | 11,517.35 | 11,517.35 | -2.01% | 29,518 |
| May 27, 2026 | 11,645.20 | 11,923.05 | 11,635.80 | 11,753.20 | 11,753.20 | 0.69% | 40,822 |
| May 26, 2026 | 11,755.30 | 11,825.00 | 11,630.00 | 11,673.15 | 11,673.15 | -1.30% | 43,400 |
| May 25, 2026 | 11,850.00 | 11,888.90 | 11,601.00 | 11,826.40 | 11,826.40 | 0.89% | 56,466 |
| 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 |