Dixon Technologies (India) Limited (BOM:540699)
India · Delayed Price · Currency is INR 11,268
+58 (0.52%)
At close: Apr 21, 2026
BOM:540699 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 6, 2026 | 10,223.90 | 10,291.95 | 10,006.00 | 10,033.60 | 10,033.60 | -1.90% | 42,261 |
| Mar 5, 2026 | 10,279.95 | 10,293.45 | 9,982.45 | 10,227.90 | 10,227.90 | 0.98% | 46,694 |
| Mar 4, 2026 | 9,999.00 | 10,159.85 | 9,775.05 | 10,129.05 | 10,129.05 | -0.18% | 69,552 |
| Mar 2, 2026 | 9,760.20 | 10,479.25 | 9,760.20 | 10,147.30 | 10,147.30 | -3.71% | 144,069 |
| Feb 27, 2026 | 10,071.35 | 10,617.85 | 10,071.35 | 10,538.70 | 10,538.70 | 4.15% | 169,496 |
| Feb 26, 2026 | 10,388.00 | 10,460.00 | 10,090.00 | 10,118.75 | 10,118.75 | -2.65% | 52,865 |
| Feb 25, 2026 | 10,550.00 | 10,692.40 | 10,325.00 | 10,394.00 | 10,394.00 | -1.23% | 30,655 |
| Feb 24, 2026 | 10,589.40 | 10,614.45 | 10,370.00 | 10,523.20 | 10,523.20 | -0.68% | 30,624 |
| Feb 23, 2026 | 11,199.65 | 11,199.65 | 10,566.00 | 10,594.95 | 10,594.95 | -4.22% | 59,109 |
| Feb 20, 2026 | 11,212.00 | 11,279.35 | 11,000.05 | 11,061.20 | 11,061.20 | -1.56% | 35,432 |
| Feb 19, 2026 | 11,474.35 | 11,474.35 | 11,130.00 | 11,236.85 | 11,236.85 | -2.54% | 142,069 |
| Feb 18, 2026 | 11,746.50 | 11,746.50 | 11,265.70 | 11,529.60 | 11,529.60 | -0.90% | 36,050 |
| Feb 17, 2026 | 11,749.00 | 11,816.00 | 11,602.40 | 11,634.00 | 11,634.00 | -0.99% | 15,495 |
| Feb 16, 2026 | 11,598.95 | 11,834.00 | 11,390.10 | 11,750.85 | 11,750.85 | 2.94% | 45,942 |
| Feb 13, 2026 | 11,549.80 | 11,549.80 | 11,255.00 | 11,414.70 | 11,414.70 | -1.83% | 41,459 |
| Feb 12, 2026 | 11,749.00 | 11,780.00 | 11,590.85 | 11,628.05 | 11,628.05 | -0.92% | 20,639 |
| Feb 11, 2026 | 11,686.90 | 11,760.00 | 11,489.40 | 11,735.90 | 11,735.90 | 1.12% | 30,896 |
| Feb 10, 2026 | 11,842.80 | 11,842.80 | 11,564.00 | 11,606.30 | 11,606.30 | -1.31% | 49,999 |
| Feb 9, 2026 | 11,602.70 | 11,844.80 | 11,551.10 | 11,760.85 | 11,760.85 | 2.24% | 50,925 |
| Feb 6, 2026 | 11,350.00 | 11,539.00 | 11,131.80 | 11,502.85 | 11,502.85 | 1.10% | 50,008 |
| Feb 5, 2026 | 11,682.45 | 11,715.50 | 11,158.00 | 11,377.20 | 11,377.20 | -2.60% | 75,285 |
| Feb 4, 2026 | 11,105.20 | 11,707.00 | 10,921.50 | 11,681.40 | 11,681.40 | 5.89% | 124,845 |