Dixon Technologies (India) Limited (NSE:DIXON)
India · Delayed Price · Currency is INR 16,848
+7 (0.04%)
Aug 1, 2025, 3:29 PM IST
Paycor HCM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 16,869.00 | 17,149.00 | 16,787.00 | 16,848.00 | 16,848.00 | 0.04% | 341,367 |
| 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 |
| Jun 18, 2025 | 14,248.00 | 14,530.00 | 14,183.00 | 14,367.00 | 14,367.00 | 0.87% | 273,242 |
| Jun 17, 2025 | 14,390.00 | 14,548.00 | 14,207.00 | 14,243.00 | 14,243.00 | -0.49% | 575,475 |
| Jun 16, 2025 | 14,311.00 | 14,435.00 | 14,127.00 | 14,313.00 | 14,313.00 | 0.01% | 310,958 |
| Jun 13, 2025 | 14,251.00 | 14,389.00 | 14,203.00 | 14,311.00 | 14,311.00 | -1.43% | 307,311 |
| Jun 12, 2025 | 14,790.00 | 14,895.00 | 14,490.00 | 14,518.00 | 14,518.00 | -1.84% | 182,457 |
| Jun 11, 2025 | 14,998.00 | 15,018.00 | 14,755.00 | 14,790.00 | 14,790.00 | -1.28% | 212,245 |
| Jun 10, 2025 | 14,980.00 | 15,065.00 | 14,893.00 | 14,982.00 | 14,982.00 | 0.46% | 219,426 |
| Jun 9, 2025 | 14,922.00 | 14,975.00 | 14,817.00 | 14,914.00 | 14,914.00 | 0.40% | 193,424 |
| Jun 6, 2025 | 14,744.00 | 14,911.00 | 14,611.00 | 14,855.00 | 14,855.00 | 1.10% | 335,775 |
| Jun 5, 2025 | 15,060.00 | 15,070.00 | 14,665.00 | 14,694.00 | 14,694.00 | -1.75% | 348,302 |
| Jun 4, 2025 | 14,470.00 | 14,990.00 | 14,381.00 | 14,956.00 | 14,956.00 | 3.48% | 551,362 |
| Jun 3, 2025 | 14,680.00 | 14,710.00 | 14,420.00 | 14,453.00 | 14,453.00 | -1.09% | 227,852 |
| Jun 2, 2025 | 14,680.00 | 14,811.00 | 14,590.00 | 14,612.00 | 14,612.00 | -0.54% | 252,321 |
| May 30, 2025 | 14,849.00 | 14,888.00 | 14,600.00 | 14,692.00 | 14,692.00 | -0.78% | 438,891 |
| May 29, 2025 | 14,874.00 | 14,897.00 | 14,660.00 | 14,808.00 | 14,808.00 | -0.05% | 475,473 |
| May 28, 2025 | 15,179.00 | 15,179.00 | 14,740.00 | 14,816.00 | 14,816.00 | -1.82% | 381,948 |
| May 27, 2025 | 15,100.00 | 15,295.00 | 14,990.00 | 15,091.00 | 15,091.00 | 0.04% | 457,051 |
| May 26, 2025 | 15,097.00 | 15,238.00 | 15,050.00 | 15,085.00 | 15,085.00 | 0.44% | 375,656 |