Dixon Technologies (India) Limited (NSE:DIXON)
India · Delayed Price · Currency is INR 15,485
-9 (-0.06%)
Nov 3, 2025, 3:29 PM IST
NSE:DIXON Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2025 | 15,494.00 | 15,610.00 | 15,325.00 | 15,485.00 | 15,485.00 | -0.06% | 273,954 |
| Oct 31, 2025 | 15,720.00 | 15,750.00 | 15,463.00 | 15,494.00 | 15,494.00 | -0.96% | 224,779 |
| Oct 30, 2025 | 15,555.00 | 15,714.00 | 15,443.00 | 15,644.00 | 15,644.00 | 0.85% | 211,837 |
| Oct 29, 2025 | 15,349.00 | 15,576.00 | 15,304.00 | 15,512.00 | 15,512.00 | 0.91% | 195,693 |
| Oct 28, 2025 | 15,511.00 | 15,541.00 | 15,301.00 | 15,372.00 | 15,372.00 | -0.86% | 244,628 |
| Oct 27, 2025 | 15,400.00 | 15,611.00 | 15,356.00 | 15,505.00 | 15,505.00 | 0.10% | 302,086 |
| Oct 24, 2025 | 15,655.00 | 15,733.00 | 15,440.00 | 15,490.00 | 15,490.00 | -0.78% | 436,186 |
| Oct 23, 2025 | 16,220.00 | 16,259.00 | 15,540.00 | 15,611.00 | 15,611.00 | -3.17% | 736,786 |
| Oct 21, 2025 | 16,224.00 | 16,264.00 | 16,060.00 | 16,122.00 | 16,122.00 | 0.29% | 66,310 |
| Oct 20, 2025 | 16,700.00 | 16,999.00 | 16,012.00 | 16,075.00 | 16,075.00 | -3.74% | 647,684 |
| Oct 17, 2025 | 16,875.00 | 16,900.00 | 16,612.00 | 16,700.00 | 16,700.00 | -0.85% | 146,016 |
| Oct 16, 2025 | 16,700.00 | 16,920.00 | 16,601.00 | 16,844.00 | 16,844.00 | 0.40% | 168,432 |
| Oct 15, 2025 | 16,610.00 | 16,875.00 | 16,604.00 | 16,777.00 | 16,777.00 | 0.86% | 214,751 |
| Oct 14, 2025 | 17,299.00 | 17,299.00 | 16,451.00 | 16,634.00 | 16,634.00 | -3.26% | 455,160 |
| Oct 13, 2025 | 17,440.00 | 17,440.00 | 16,830.00 | 17,195.00 | 17,195.00 | -1.43% | 195,835 |
| Oct 10, 2025 | 17,130.00 | 17,505.00 | 17,082.00 | 17,445.00 | 17,445.00 | 2.03% | 244,288 |
| Oct 9, 2025 | 16,901.00 | 17,140.00 | 16,875.00 | 17,098.00 | 17,098.00 | 1.42% | 124,999 |
| Oct 8, 2025 | 17,240.00 | 17,299.00 | 16,821.00 | 16,859.00 | 16,859.00 | -2.16% | 132,997 |
| Oct 7, 2025 | 17,026.00 | 17,279.00 | 16,911.00 | 17,232.00 | 17,232.00 | 1.12% | 143,947 |
| Oct 6, 2025 | 16,600.00 | 17,086.00 | 16,535.00 | 17,041.00 | 17,041.00 | 2.71% | 212,430 |
| Oct 3, 2025 | 16,500.00 | 16,649.00 | 16,393.00 | 16,591.00 | 16,591.00 | 0.84% | 157,149 |
| Oct 1, 2025 | 16,404.00 | 16,700.00 | 16,335.00 | 16,453.00 | 16,453.00 | 0.80% | 260,204 |
| Sep 30, 2025 | 16,679.00 | 16,835.00 | 15,982.00 | 16,322.00 | 16,322.00 | -2.13% | 529,594 |
| Sep 29, 2025 | 17,530.00 | 17,637.00 | 16,626.00 | 16,678.00 | 16,678.00 | -4.76% | 503,255 |
| Sep 26, 2025 | 18,202.00 | 18,229.00 | 17,380.00 | 17,511.00 | 17,511.00 | -3.80% | 233,711 |
| Sep 25, 2025 | 18,389.00 | 18,471.00 | 18,152.00 | 18,202.00 | 18,202.00 | 0.23% | 237,351 |
| Sep 24, 2025 | 18,100.00 | 18,189.00 | 18,030.00 | 18,161.00 | 18,161.00 | 0.17% | 63,334 |
| Sep 23, 2025 | 18,150.00 | 18,170.00 | 17,998.00 | 18,130.00 | 18,130.00 | 0.27% | 132,042 |
| Sep 22, 2025 | 18,158.00 | 18,315.00 | 18,058.00 | 18,082.00 | 18,082.00 | -0.52% | 107,464 |
| Sep 19, 2025 | 18,331.00 | 18,400.00 | 18,130.00 | 18,177.00 | 18,177.00 | -0.84% | 208,525 |
| Sep 18, 2025 | 18,250.00 | 18,354.00 | 18,150.00 | 18,331.00 | 18,331.00 | 1.22% | 270,850 |
| Sep 17, 2025 | 18,230.00 | 18,230.00 | 18,054.00 | 18,110.00 | 18,110.00 | - | 112,985 |
| Sep 16, 2025 | 18,040.00 | 18,270.00 | 18,001.00 | 18,110.00 | 18,110.00 | 0.70% | 153,587 |
| Sep 15, 2025 | 18,124.00 | 18,150.00 | 17,965.00 | 17,985.00 | 17,977.00 | -0.65% | 107,547 |
| Sep 12, 2025 | 18,080.00 | 18,186.00 | 17,951.00 | 18,103.00 | 18,094.95 | 0.34% | 107,442 |
| Sep 11, 2025 | 17,925.00 | 18,059.00 | 17,906.00 | 18,041.00 | 18,032.98 | 0.80% | 113,430 |
| Sep 10, 2025 | 18,070.00 | 18,115.00 | 17,861.00 | 17,897.00 | 17,889.04 | -0.58% | 149,460 |
| Sep 9, 2025 | 18,069.00 | 18,080.00 | 17,806.00 | 18,002.00 | 17,993.99 | -0.02% | 142,476 |
| Sep 8, 2025 | 17,955.00 | 18,074.00 | 17,867.00 | 18,006.00 | 17,997.99 | 0.85% | 112,300 |
| Sep 5, 2025 | 17,852.00 | 17,960.00 | 17,814.00 | 17,855.00 | 17,847.06 | 0.02% | 123,212 |
| Sep 4, 2025 | 17,937.00 | 18,041.00 | 17,782.00 | 17,852.00 | 17,844.06 | 0.52% | 283,060 |
| Sep 3, 2025 | 17,580.00 | 17,780.00 | 17,481.00 | 17,759.00 | 17,751.10 | 1.17% | 255,177 |
| Sep 2, 2025 | 17,670.00 | 17,746.00 | 17,500.00 | 17,553.00 | 17,545.19 | -0.16% | 231,302 |
| Sep 1, 2025 | 16,770.00 | 17,642.00 | 16,770.00 | 17,582.00 | 17,574.26 | 5.34% | 615,332 |
| Aug 29, 2025 | 16,678.00 | 16,870.00 | 16,612.00 | 16,690.00 | 16,682.66 | 0.07% | 197,676 |
| Aug 28, 2025 | 16,690.00 | 16,878.00 | 16,470.00 | 16,678.00 | 16,670.66 | 0.06% | 347,400 |
| Aug 26, 2025 | 16,900.00 | 16,998.00 | 16,591.00 | 16,668.00 | 16,660.67 | -2.06% | 350,536 |
| Aug 25, 2025 | 16,950.00 | 17,287.00 | 16,851.00 | 17,018.00 | 17,010.51 | 0.74% | 457,362 |
| Aug 22, 2025 | 16,750.00 | 17,036.00 | 16,680.00 | 16,893.00 | 16,885.57 | 1.00% | 304,647 |
| Aug 21, 2025 | 16,925.00 | 16,962.00 | 16,705.00 | 16,725.00 | 16,717.64 | -0.89% | 165,675 |