Dixon Technologies (India) Limited (BOM:540699)
India · Delayed Price · Currency is INR 12,523
-142 (-1.12%)
At close: Jun 19, 2026
BOM:540699 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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% | 36,758 |
| 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% | 32,188 |
| 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 |