Dixon Technologies (India) Limited (BOM:540699)
India · Delayed Price · Currency is INR 11,361
+121 (1.08%)
At close: Oct 28, 2026
BOM:540699 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 11,221.60 | 11,520.05 | 11,118.05 | 11,361.00 | 11,361.00 | 1.08% | 16,338 |
| Oct 27, 2026 | 11,180.05 | 11,316.00 | 11,115.05 | 11,239.95 | 11,239.95 | 0.54% | 10,771 |
| Oct 26, 2026 | 11,112.55 | 11,278.35 | 11,026.00 | 11,180.00 | 11,180.00 | -0.06% | 8,745 |
| Oct 23, 2026 | 11,624.15 | 11,680.00 | 11,100.45 | 11,187.00 | 11,187.00 | -3.35% | 14,255 |
| Oct 22, 2026 | 11,692.00 | 11,799.75 | 11,421.30 | 11,575.00 | 11,575.00 | -1.00% | 21,977 |
| Oct 21, 2026 | 12,054.45 | 12,182.45 | 11,583.60 | 11,692.00 | 11,692.00 | -3.45% | 33,669 |
| Oct 19, 2026 | 12,380.00 | 12,494.00 | 12,088.20 | 12,110.00 | 12,110.00 | -1.86% | 13,638 |
| Oct 16, 2026 | 12,749.85 | 12,842.00 | 12,285.00 | 12,339.00 | 12,339.00 | -2.77% | 48,955 |
| Oct 15, 2026 | 12,800.60 | 12,955.90 | 12,690.00 | 12,690.00 | 12,690.00 | -0.94% | 28,739 |
| Oct 14, 2026 | 12,745.05 | 12,944.95 | 12,664.65 | 12,810.00 | 12,810.00 | 0.51% | 17,601 |
| Oct 13, 2026 | 12,701.00 | 12,800.90 | 12,588.00 | 12,745.00 | 12,745.00 | 0.61% | 14,407 |
| Oct 12, 2026 | 12,847.90 | 12,872.80 | 12,618.00 | 12,668.00 | 12,668.00 | -0.68% | 19,636 |
| Oct 9, 2026 | 12,725.00 | 12,870.00 | 12,601.00 | 12,755.00 | 12,755.00 | 0.75% | 23,358 |
| Oct 8, 2026 | 13,088.00 | 13,088.00 | 12,635.80 | 12,660.00 | 12,660.00 | -2.54% | 20,752 |
| Oct 7, 2026 | 13,040.00 | 13,058.55 | 12,900.00 | 12,990.00 | 12,990.00 | -0.08% | 11,893 |
| Oct 6, 2026 | 12,777.90 | 13,037.65 | 12,655.90 | 13,000.10 | 13,000.10 | 2.03% | 12,891 |
| Oct 5, 2026 | 12,701.10 | 12,890.70 | 12,688.40 | 12,741.00 | 12,741.00 | 0.32% | 15,175 |
| Oct 1, 2026 | 13,150.00 | 13,290.00 | 12,650.00 | 12,700.00 | 12,700.00 | -3.35% | 30,834 |
| Sep 30, 2026 | 13,280.00 | 13,421.70 | 13,105.10 | 13,140.00 | 13,140.00 | -1.29% | 16,531 |
| Sep 29, 2026 | 13,654.60 | 13,699.00 | 13,312.00 | 13,312.00 | 13,312.00 | -2.37% | 18,975 |
| Sep 28, 2026 | 13,262.50 | 13,763.00 | 13,238.20 | 13,635.00 | 13,635.00 | 1.69% | 37,954 |
| Sep 25, 2026 | 13,311.90 | 13,502.50 | 13,215.80 | 13,409.00 | 13,409.00 | 1.20% | 10,252 |
| Sep 24, 2026 | 13,134.75 | 13,315.00 | 13,112.05 | 13,250.00 | 13,250.00 | 0.39% | 10,489 |
| Sep 23, 2026 | 13,051.10 | 13,248.00 | 13,051.10 | 13,199.00 | 13,199.00 | 0.83% | 15,882 |
| Sep 22, 2026 | 13,351.10 | 13,470.00 | 12,997.00 | 13,090.00 | 13,090.00 | -1.95% | 48,309 |
| Sep 21, 2026 | 13,102.35 | 13,414.50 | 13,102.35 | 13,351.00 | 13,351.00 | 1.99% | 20,657 |
| Sep 18, 2026 | 13,306.65 | 13,381.65 | 13,070.00 | 13,100.00 | 13,090.00 | -1.29% | 23,599 |
| Sep 17, 2026 | 13,190.05 | 13,496.00 | 13,171.70 | 13,271.00 | 13,260.87 | 0.61% | 24,129 |
| Sep 16, 2026 | 12,964.10 | 13,250.00 | 12,846.15 | 13,190.00 | 13,179.93 | -0.04% | 49,430 |
| Sep 15, 2026 | 13,498.00 | 13,583.40 | 13,100.00 | 13,195.00 | 13,184.93 | -2.24% | 41,704 |
| Sep 11, 2026 | 13,300.00 | 13,498.00 | 12,980.00 | 13,498.00 | 13,487.70 | 0.69% | 41,891 |
| Sep 10, 2026 | 13,860.00 | 13,860.00 | 13,350.60 | 13,405.00 | 13,394.77 | -3.00% | 18,954 |
| Sep 9, 2026 | 14,090.00 | 14,264.35 | 13,787.40 | 13,820.30 | 13,809.75 | -1.98% | 24,907 |
| Sep 8, 2026 | 14,140.00 | 14,226.80 | 14,056.00 | 14,100.00 | 14,089.24 | -0.35% | 9,741 |
| Sep 7, 2026 | 14,192.00 | 14,429.30 | 13,936.80 | 14,150.05 | 14,139.25 | -0.70% | 28,823 |
| Sep 4, 2026 | 14,454.00 | 14,460.00 | 14,078.25 | 14,250.00 | 14,239.12 | -1.41% | 43,999 |
| Sep 3, 2026 | 14,577.00 | 14,665.00 | 14,380.00 | 14,454.00 | 14,442.97 | -0.84% | 15,276 |
| Sep 2, 2026 | 14,471.15 | 14,620.05 | 14,316.50 | 14,577.10 | 14,565.97 | 0.73% | 29,309 |
| Sep 1, 2026 | 14,775.00 | 14,829.90 | 14,456.55 | 14,471.10 | 14,460.05 | -1.72% | 12,041 |
| Aug 31, 2026 | 14,655.00 | 14,767.00 | 14,599.30 | 14,725.00 | 14,713.76 | 0.44% | 24,702 |
| Aug 28, 2026 | 14,790.00 | 14,920.00 | 14,660.00 | 14,660.00 | 14,648.81 | -0.47% | 18,240 |
| Aug 27, 2026 | 14,877.40 | 14,877.40 | 14,685.35 | 14,729.40 | 14,718.16 | - | 14,717 |
| Aug 26, 2026 | 14,800.30 | 14,985.65 | 14,720.05 | 14,730.10 | 14,718.86 | -1.73% | 27,145 |
| Aug 25, 2026 | 14,535.00 | 14,990.00 | 14,403.05 | 14,990.00 | 14,978.56 | 3.09% | 34,701 |
| Aug 24, 2026 | 15,097.70 | 15,097.70 | 14,490.05 | 14,540.05 | 14,528.95 | -1.53% | 54,053 |
| Aug 21, 2026 | 14,865.00 | 14,930.15 | 14,623.00 | 14,765.75 | 14,754.48 | -0.57% | 35,262 |
| Aug 20, 2026 | 14,529.95 | 14,943.95 | 14,469.75 | 14,850.00 | 14,838.66 | 2.45% | 72,613 |
| Aug 19, 2026 | 14,195.05 | 14,544.70 | 14,029.65 | 14,495.00 | 14,483.94 | 2.51% | 29,573 |
| Aug 18, 2026 | 14,000.80 | 14,420.80 | 14,000.80 | 14,140.50 | 14,129.71 | 0.64% | 53,039 |
| Aug 17, 2026 | 14,142.25 | 14,289.00 | 14,032.00 | 14,050.00 | 14,039.27 | -0.63% | 26,162 |