Dixon Technologies (India) Limited (NSE:DIXON)
India flag India · Delayed Price · Currency is INR
17,195
-250 (-1.43%)
Oct 13, 2025, 3:30 PM IST

NSE:DIXON Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 10, 202517,130.0017,505.0017,082.0017,445.0017,445.002.03%244,272
Oct 9, 202516,901.0017,140.0016,875.0017,098.0017,098.001.42%124,999
Oct 8, 202517,240.0017,299.0016,821.0016,859.0016,859.00-2.16%132,997
Oct 7, 202517,026.0017,279.0016,911.0017,232.0017,232.001.12%143,947
Oct 6, 202516,600.0017,086.0016,535.0017,041.0017,041.002.71%212,430
Oct 3, 202516,500.0016,649.0016,393.0016,591.0016,591.000.84%157,149
Oct 1, 202516,404.0016,700.0016,335.0016,453.0016,453.000.80%260,204
Sep 30, 202516,679.0016,835.0015,982.0016,322.0016,322.00-2.13%529,594
Sep 29, 202517,530.0017,637.0016,626.0016,678.0016,678.00-4.76%503,255
Sep 26, 202518,202.0018,229.0017,380.0017,511.0017,511.00-3.80%233,711
Sep 25, 202518,389.0018,471.0018,152.0018,202.0018,202.000.23%237,351
Sep 24, 202518,100.0018,189.0018,030.0018,161.0018,161.000.17%63,334
Sep 23, 202518,150.0018,170.0017,998.0018,130.0018,130.000.27%132,042
Sep 22, 202518,158.0018,315.0018,058.0018,082.0018,082.00-0.52%107,464
Sep 19, 202518,331.0018,400.0018,130.0018,177.0018,177.00-0.84%208,525
Sep 18, 202518,250.0018,354.0018,150.0018,331.0018,331.001.22%270,850
Sep 17, 202518,230.0018,230.0018,054.0018,110.0018,110.00-112,985
Sep 16, 202518,040.0018,270.0018,001.0018,110.0018,110.000.70%153,587
Sep 15, 202518,124.0018,150.0017,965.0017,985.0017,977.00-0.65%107,547
Sep 12, 202518,080.0018,186.0017,951.0018,103.0018,094.950.34%107,442
Sep 11, 202517,925.0018,059.0017,906.0018,041.0018,032.980.80%113,430
Sep 10, 202518,070.0018,115.0017,861.0017,897.0017,889.04-0.58%149,460
Sep 9, 202518,069.0018,080.0017,806.0018,002.0017,993.99-0.02%142,476
Sep 8, 202517,955.0018,074.0017,867.0018,006.0017,997.990.85%112,300
Sep 5, 202517,852.0017,960.0017,814.0017,855.0017,847.060.02%123,212
Sep 4, 202517,937.0018,041.0017,782.0017,852.0017,844.060.52%283,060
Sep 3, 202517,580.0017,780.0017,481.0017,759.0017,751.101.17%255,177
Sep 2, 202517,670.0017,746.0017,500.0017,553.0017,545.19-0.16%231,302
Sep 1, 202516,770.0017,642.0016,770.0017,582.0017,574.265.34%615,332
Aug 29, 202516,678.0016,870.0016,612.0016,690.0016,682.660.07%197,676
Aug 28, 202516,690.0016,878.0016,470.0016,678.0016,670.660.06%347,400
Aug 26, 202516,900.0016,998.0016,591.0016,668.0016,660.67-2.06%350,536
Aug 25, 202516,950.0017,287.0016,851.0017,018.0017,010.510.74%457,362
Aug 22, 202516,750.0017,036.0016,680.0016,893.0016,885.571.00%304,647
Aug 21, 202516,925.0016,962.0016,705.0016,725.0016,717.64-0.89%165,675
Aug 20, 202516,950.0017,090.0016,850.0016,876.0016,868.57-0.17%228,951
Aug 19, 202516,826.0016,946.0016,650.0016,905.0016,897.560.89%199,162
Aug 18, 202516,500.0016,912.0016,416.0016,756.0016,748.633.49%330,514
Aug 14, 202515,953.0016,216.0015,950.0016,191.0016,183.881.50%204,312
Aug 13, 202515,900.0016,070.0015,593.0015,952.0015,944.980.78%235,815
Aug 12, 202516,088.0016,120.0015,801.0015,828.0015,821.04-1.62%164,396
Aug 11, 202515,780.0016,195.0015,780.0016,088.0016,080.921.41%298,880
Aug 8, 202516,690.0016,700.0015,810.0015,864.0015,857.02-4.80%328,403
Aug 7, 202516,250.0016,698.0016,250.0016,663.0016,655.670.91%232,821
Aug 6, 202516,849.0016,881.0016,458.0016,513.0016,505.73-1.99%250,727
Aug 5, 202517,002.0017,099.0016,763.0016,849.0016,841.59-0.90%208,975
Aug 4, 202516,896.0017,129.0016,820.0017,002.0016,994.520.91%208,266
Aug 1, 202516,869.0017,149.0016,787.0016,848.0016,840.590.04%341,381
Jul 31, 202516,360.0016,933.0016,128.0016,841.0016,833.590.45%561,218
Jul 30, 202516,770.0016,882.0016,660.0016,765.0016,757.62-0.11%148,613