Dixon Technologies (India) Limited (NSE:DIXON)
India · Delayed Price · Currency is INR 17,553
-29 (-0.16%)
Sep 2, 2025, 3:30 PM IST
NSE:DIXON Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 16,678.00 | 16,870.00 | 16,612.00 | 16,690.00 | 16,690.00 | 0.07% | 197,676 |
| Aug 28, 2025 | 16,690.00 | 16,878.00 | 16,470.00 | 16,678.00 | 16,678.00 | 0.06% | 347,400 |
| Aug 26, 2025 | 16,900.00 | 16,998.00 | 16,591.00 | 16,668.00 | 16,668.00 | -2.06% | 350,536 |
| Aug 25, 2025 | 16,950.00 | 17,287.00 | 16,851.00 | 17,018.00 | 17,018.00 | 0.74% | 457,362 |
| Aug 22, 2025 | 16,750.00 | 17,036.00 | 16,680.00 | 16,893.00 | 16,893.00 | 1.00% | 304,647 |
| Aug 21, 2025 | 16,925.00 | 16,962.00 | 16,705.00 | 16,725.00 | 16,725.00 | -0.89% | 165,675 |
| Aug 20, 2025 | 16,950.00 | 17,090.00 | 16,850.00 | 16,876.00 | 16,876.00 | -0.17% | 228,951 |
| Aug 19, 2025 | 16,826.00 | 16,946.00 | 16,650.00 | 16,905.00 | 16,905.00 | 0.89% | 199,162 |
| Aug 18, 2025 | 16,500.00 | 16,912.00 | 16,416.00 | 16,756.00 | 16,756.00 | 3.49% | 330,514 |
| Aug 14, 2025 | 15,953.00 | 16,216.00 | 15,950.00 | 16,191.00 | 16,191.00 | 1.50% | 204,312 |
| Aug 13, 2025 | 15,900.00 | 16,070.00 | 15,593.00 | 15,952.00 | 15,952.00 | 0.78% | 235,815 |
| Aug 12, 2025 | 16,088.00 | 16,120.00 | 15,801.00 | 15,828.00 | 15,828.00 | -1.62% | 164,398 |
| Aug 11, 2025 | 15,780.00 | 16,195.00 | 15,780.00 | 16,088.00 | 16,088.00 | 1.41% | 298,880 |
| Aug 8, 2025 | 16,690.00 | 16,700.00 | 15,810.00 | 15,864.00 | 15,864.00 | -4.80% | 328,403 |
| Aug 7, 2025 | 16,250.00 | 16,698.00 | 16,250.00 | 16,663.00 | 16,663.00 | 0.91% | 232,821 |
| Aug 6, 2025 | 16,849.00 | 16,881.00 | 16,458.00 | 16,513.00 | 16,513.00 | -1.99% | 250,727 |
| Aug 5, 2025 | 17,002.00 | 17,099.00 | 16,763.00 | 16,849.00 | 16,849.00 | -0.90% | 208,975 |
| Aug 4, 2025 | 16,896.00 | 17,129.00 | 16,820.00 | 17,002.00 | 17,002.00 | 0.91% | 208,266 |
| Aug 1, 2025 | 16,869.00 | 17,149.00 | 16,787.00 | 16,848.00 | 16,848.00 | 0.04% | 341,381 |
| Jul 31, 2025 | 16,360.00 | 16,933.00 | 16,128.00 | 16,841.00 | 16,841.00 | 0.45% | 561,221 |
| Jul 30, 2025 | 16,770.00 | 16,882.00 | 16,660.00 | 16,765.00 | 16,765.00 | -0.11% | 148,613 |
| Jul 29, 2025 | 16,744.00 | 16,814.00 | 16,584.00 | 16,784.00 | 16,784.00 | 0.24% | 191,247 |
| Jul 28, 2025 | 16,749.00 | 16,969.00 | 16,601.00 | 16,744.00 | 16,744.00 | 0.26% | 311,066 |
| Jul 25, 2025 | 16,810.00 | 16,910.00 | 16,668.00 | 16,700.00 | 16,700.00 | -0.41% | 372,154 |
| Jul 24, 2025 | 16,595.00 | 16,833.00 | 16,569.00 | 16,768.00 | 16,768.00 | 1.28% | 404,842 |
| Jul 23, 2025 | 16,440.00 | 16,669.00 | 16,208.00 | 16,556.00 | 16,556.00 | 2.76% | 866,173 |
| Jul 22, 2025 | 16,350.00 | 16,350.00 | 16,051.00 | 16,112.00 | 16,112.00 | -1.04% | 309,302 |
| Jul 21, 2025 | 15,978.00 | 16,320.00 | 15,860.00 | 16,281.00 | 16,281.00 | 2.01% | 522,627 |
| Jul 18, 2025 | 16,140.00 | 16,195.00 | 15,882.00 | 15,960.00 | 15,960.00 | -0.91% | 224,808 |
| Jul 17, 2025 | 16,160.00 | 16,238.00 | 16,056.00 | 16,107.00 | 16,107.00 | 0.05% | 245,713 |
| Jul 16, 2025 | 16,376.00 | 16,450.00 | 16,011.00 | 16,099.00 | 16,099.00 | 1.74% | 831,255 |
| Jul 15, 2025 | 15,945.00 | 16,000.00 | 15,756.00 | 15,823.00 | 15,823.00 | -0.47% | 203,686 |
| Jul 14, 2025 | 15,779.00 | 15,990.00 | 15,710.00 | 15,898.00 | 15,898.00 | 0.71% | 223,601 |
| Jul 11, 2025 | 15,820.00 | 15,930.00 | 15,671.00 | 15,786.00 | 15,786.00 | -0.40% | 284,865 |
| Jul 10, 2025 | 15,710.00 | 15,899.00 | 15,636.00 | 15,849.00 | 15,849.00 | 0.88% | 340,971 |
| Jul 9, 2025 | 15,544.00 | 15,860.00 | 15,532.00 | 15,710.00 | 15,710.00 | 1.53% | 569,738 |
| Jul 8, 2025 | 15,480.00 | 15,525.00 | 15,231.00 | 15,473.00 | 15,473.00 | 0.26% | 286,161 |
| Jul 7, 2025 | 15,240.00 | 15,668.00 | 15,118.00 | 15,433.00 | 15,433.00 | 1.52% | 621,604 |
| Jul 4, 2025 | 15,025.00 | 15,282.00 | 14,929.00 | 15,202.00 | 15,202.00 | 0.85% | 466,319 |
| Jul 3, 2025 | 15,200.00 | 15,291.00 | 15,038.00 | 15,074.00 | 15,074.00 | -0.59% | 366,937 |
| Jul 2, 2025 | 14,716.00 | 15,256.00 | 14,678.00 | 15,163.00 | 15,163.00 | 3.04% | 899,590 |
| Jul 1, 2025 | 14,600.00 | 14,863.00 | 14,376.00 | 14,716.00 | 14,716.00 | -1.78% | 853,874 |
| Jun 30, 2025 | 14,588.00 | 15,108.00 | 14,425.00 | 14,983.00 | 14,983.00 | 3.52% | 884,481 |
| Jun 27, 2025 | 14,446.00 | 14,954.00 | 14,415.00 | 14,473.00 | 14,473.00 | 1.10% | 1,310,517 |
| Jun 26, 2025 | 14,150.00 | 14,410.00 | 14,033.00 | 14,315.00 | 14,315.00 | 1.06% | 730,817 |
| Jun 25, 2025 | 14,515.00 | 14,585.00 | 14,054.00 | 14,165.00 | 14,165.00 | -2.35% | 670,992 |
| Jun 24, 2025 | 14,701.00 | 14,774.00 | 14,444.00 | 14,506.00 | 14,506.00 | -0.45% | 514,681 |
| Jun 23, 2025 | 13,800.00 | 14,808.00 | 13,280.00 | 14,571.00 | 14,571.00 | 3.73% | 727,767 |
| Jun 20, 2025 | 14,000.00 | 14,150.00 | 13,862.00 | 14,047.00 | 14,047.00 | 0.31% | 566,174 |
| Jun 19, 2025 | 14,391.00 | 14,490.00 | 13,950.00 | 14,004.00 | 14,004.00 | -2.53% | 259,353 |