Skip to main content
logo
Dixon Technologies (India) Limited (BOM:540699)
India flag India · Delayed Price · Currency is INR
14,766
-84 (-0.57%)
At close: Aug 21, 2026

BOM:540699 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 21, 202614,865.0014,930.1514,623.0014,765.7514,765.75-0.57%35,262
Aug 20, 202614,529.9514,943.9514,469.7514,850.0014,850.002.45%72,613
Aug 19, 202614,195.0514,544.7014,029.6514,495.0014,495.002.51%29,573
Aug 18, 202614,000.8014,420.8014,000.8014,140.5014,140.500.64%53,039
Aug 17, 202614,142.2514,289.0014,032.0014,050.0014,050.00-0.63%26,162
Aug 14, 202614,000.0014,210.0014,000.0014,139.0014,139.000.63%46,703
Aug 13, 202613,897.3514,065.9513,650.0014,050.0014,050.002.11%28,724
Aug 12, 202614,098.7514,098.7513,672.4013,760.0013,760.00-1.82%19,148
Aug 11, 202614,101.1014,205.2014,012.0014,015.0014,015.00-1.02%15,577
Aug 10, 202614,229.3514,268.0014,000.0014,160.0014,160.000.28%19,819
Aug 7, 202614,189.9014,287.6014,047.0514,119.9514,119.95-0.56%21,494
Aug 6, 202614,300.0014,445.4014,150.0014,200.0014,200.00-0.84%26,517
Aug 5, 202614,095.9514,384.0014,017.2514,320.0014,320.002.88%29,416
Aug 4, 202613,968.1014,085.0013,810.8013,918.6013,918.600.86%23,403
Aug 3, 202613,892.0514,080.0013,580.5013,800.0013,800.00-2.10%70,301
Jul 31, 202614,476.1014,585.0013,600.0014,096.3014,096.30-1.68%43,886
Jul 30, 202614,288.0014,484.9014,168.7014,337.1514,337.150.39%51,440
Jul 29, 202613,998.1014,331.2513,873.0014,282.1514,282.152.75%29,789
Jul 28, 202613,814.8013,943.1513,717.2513,900.0013,900.000.66%11,330
Jul 27, 202613,998.8014,025.0013,760.0013,808.8513,808.85-0.26%18,737
Jul 24, 202613,787.7013,889.3513,587.2513,845.2513,845.250.13%21,107
Jul 23, 202613,848.8514,040.0013,769.6013,827.2013,827.20-0.34%22,649
Jul 22, 202614,126.0514,201.8513,650.0013,873.8013,873.80-1.75%58,599
Jul 21, 202614,600.0014,600.0014,071.0014,121.1014,121.10-3.20%59,240
Jul 20, 202614,339.8514,605.0014,146.2014,587.9514,587.951.64%57,785
Jul 17, 202614,524.9014,572.4014,211.0014,351.9514,351.95-1.04%69,007
Jul 16, 202614,051.0514,680.0014,051.0514,503.3514,503.356.12%260,070
Jul 15, 202613,517.4513,733.2513,431.9013,667.0013,667.002.24%57,273
Jul 14, 202613,400.0013,431.9013,189.1513,368.1513,368.15-0.92%43,384
Jul 13, 202613,417.9013,550.0013,200.0013,492.9013,492.900.54%45,597
Jul 10, 202613,762.1014,026.7013,378.0013,420.6013,420.60-0.51%164,586
Jul 9, 202613,186.2513,600.0013,183.2013,490.0013,490.004.35%61,759
Jul 8, 202613,179.9513,340.0012,852.0012,927.8012,927.80-2.35%45,874
Jul 7, 202613,399.9513,439.7513,130.0013,239.5013,239.50-0.45%74,511
Jul 6, 202612,493.9013,350.0012,365.5013,299.0013,299.006.78%99,398
Jul 3, 202612,412.1512,568.0012,320.1012,455.1012,455.100.64%48,175
Jul 2, 202611,980.0012,430.0011,979.9512,375.3012,375.303.53%49,306
Jul 1, 202611,972.0012,040.7011,787.5011,953.5011,953.500.28%36,078
Jun 30, 202611,998.7012,205.1011,800.5511,920.1511,920.151.01%36,534
Jun 29, 202612,019.0012,055.8011,784.6011,801.5011,801.50-1.74%36,128
Jun 25, 202612,100.7012,281.0011,964.9512,010.5512,010.55-0.66%60,444
Jun 24, 202611,949.6512,130.0011,720.0012,090.9512,090.951.35%68,887
Jun 23, 202612,378.5012,378.5011,880.0011,930.0011,930.00-3.28%62,773
Jun 22, 202612,550.6512,654.9012,262.9012,334.3012,334.30-1.51%46,417
Jun 19, 202612,525.0012,600.0012,351.0012,523.2012,523.20-1.12%33,945
Jun 18, 202612,897.8012,927.4512,600.0012,665.1012,665.10-1.30%44,752
Jun 17, 202612,333.0012,889.9512,315.0012,832.5512,832.554.97%121,349
Jun 16, 202611,980.0012,285.3011,816.0512,224.8012,224.802.24%83,758
Jun 15, 202611,700.0012,074.5511,675.0011,956.5011,956.503.57%60,420
Jun 12, 202611,583.8511,583.8511,385.4511,544.6011,544.601.64%23,926