Dixon Technologies (India) Limited (NSE:DIXON)
India · Delayed Price · Currency is INR 11,604
+212 (1.86%)
Jun 9, 2026, 12:35 PM IST
NSE:DIXON Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 9, 2026 | 11,450.00 | 11,648.00 | 11,403.00 | 11,609.00 | - | 1.90% | 159,184 |
| Jun 8, 2026 | 11,319.00 | 11,568.00 | 11,235.00 | 11,392.00 | 11,392.00 | -0.35% | 292,194 |
| Jun 5, 2026 | 11,524.00 | 11,683.00 | 11,403.00 | 11,432.00 | 11,432.00 | -0.49% | 378,237 |
| Jun 4, 2026 | 11,202.00 | 11,560.00 | 11,155.00 | 11,488.00 | 11,488.00 | 2.32% | 518,693 |
| Jun 3, 2026 | 11,620.00 | 11,640.00 | 11,153.00 | 11,227.00 | 11,227.00 | -3.25% | 524,162 |
| Jun 2, 2026 | 11,422.00 | 11,656.00 | 11,361.00 | 11,604.00 | 11,604.00 | 1.23% | 317,648 |
| Jun 1, 2026 | 11,600.00 | 11,648.00 | 11,406.00 | 11,463.00 | 11,463.00 | -0.53% | 303,579 |
| May 29, 2026 | 11,770.00 | 11,831.00 | 11,480.00 | 11,524.00 | 11,524.00 | -1.97% | 498,590 |
| May 27, 2026 | 11,675.00 | 11,925.00 | 11,641.00 | 11,756.00 | 11,756.00 | 0.71% | 371,444 |
| May 26, 2026 | 11,798.00 | 11,829.00 | 11,620.00 | 11,673.00 | 11,673.00 | -1.28% | 311,771 |
| May 25, 2026 | 11,850.00 | 11,888.00 | 11,602.00 | 11,824.00 | 11,824.00 | 0.87% | 578,594 |
| May 22, 2026 | 11,285.00 | 11,860.00 | 11,261.00 | 11,722.00 | 11,722.00 | 4.12% | 1,362,732 |
| May 21, 2026 | 11,010.00 | 11,325.00 | 10,911.00 | 11,258.00 | 11,258.00 | 2.37% | 705,488 |
| May 20, 2026 | 10,870.00 | 11,080.00 | 10,850.00 | 10,997.00 | 10,997.00 | -0.46% | 379,965 |
| May 19, 2026 | 10,820.00 | 11,140.00 | 10,783.00 | 11,048.00 | 11,048.00 | 2.49% | 586,228 |
| May 18, 2026 | 10,871.00 | 10,900.00 | 10,570.00 | 10,780.00 | 10,780.00 | -1.81% | 571,332 |
| May 15, 2026 | 11,103.00 | 11,360.00 | 10,932.00 | 10,979.00 | 10,979.00 | -1.12% | 647,788 |
| May 14, 2026 | 11,150.00 | 11,191.00 | 10,834.00 | 11,103.00 | 11,103.00 | -0.19% | 857,111 |
| May 13, 2026 | 10,255.00 | 11,232.00 | 10,158.00 | 11,124.00 | 11,124.00 | 9.73% | 2,690,187 |
| May 12, 2026 | 10,744.00 | 10,744.00 | 10,100.00 | 10,138.00 | 10,138.00 | -5.89% | 830,155 |
| May 11, 2026 | 10,773.00 | 10,956.00 | 10,537.00 | 10,772.00 | 10,772.00 | -0.29% | 605,961 |
| May 8, 2026 | 11,040.00 | 11,265.00 | 10,580.00 | 10,803.00 | 10,803.00 | -2.22% | 817,765 |
| May 7, 2026 | 11,350.00 | 11,395.00 | 11,006.00 | 11,048.00 | 11,048.00 | -2.22% | 619,219 |
| May 6, 2026 | 11,400.00 | 11,405.00 | 11,152.00 | 11,299.00 | 11,299.00 | 0.41% | 366,954 |
| May 5, 2026 | 11,400.00 | 11,674.00 | 11,200.00 | 11,253.00 | 11,253.00 | -1.36% | 552,400 |
| May 4, 2026 | 11,299.00 | 11,492.00 | 11,159.00 | 11,408.00 | 11,408.00 | 2.16% | 380,919 |
| Apr 30, 2026 | 11,300.00 | 11,300.00 | 11,006.00 | 11,166.50 | 11,166.50 | -1.40% | 459,389 |
| Apr 29, 2026 | 11,375.50 | 11,575.00 | 11,259.50 | 11,325.00 | 11,325.00 | -0.40% | 677,475 |
| Apr 28, 2026 | 11,284.00 | 11,595.00 | 11,254.50 | 11,370.00 | 11,370.00 | 1.05% | 891,315 |
| Apr 27, 2026 | 10,920.00 | 11,350.00 | 10,855.00 | 11,252.00 | 11,252.00 | 4.04% | 814,270 |
| Apr 24, 2026 | 10,857.00 | 11,086.00 | 10,765.50 | 10,815.50 | 10,815.50 | -0.47% | 709,864 |
| Apr 23, 2026 | 11,249.00 | 11,249.00 | 10,820.00 | 10,866.50 | 10,866.50 | -3.55% | 733,524 |
| Apr 22, 2026 | 11,265.00 | 11,364.50 | 11,215.50 | 11,267.00 | 11,267.00 | 0.02% | 474,026 |
| Apr 21, 2026 | 11,211.00 | 11,440.00 | 11,211.00 | 11,265.00 | 11,265.00 | 0.48% | 403,154 |
| Apr 20, 2026 | 11,400.00 | 11,410.00 | 11,150.00 | 11,211.00 | 11,211.00 | -1.41% | 630,673 |
| Apr 17, 2026 | 11,320.00 | 11,410.00 | 11,270.00 | 11,371.50 | 11,371.50 | 0.75% | 733,121 |
| Apr 16, 2026 | 11,250.00 | 11,407.50 | 11,121.00 | 11,287.00 | 11,287.00 | 1.97% | 1,071,854 |
| Apr 15, 2026 | 10,714.50 | 11,099.00 | 10,714.50 | 11,068.50 | 11,068.50 | 5.38% | 852,184 |
| Apr 13, 2026 | 10,400.00 | 10,590.00 | 10,288.00 | 10,503.50 | 10,503.50 | -1.62% | 570,575 |
| Apr 10, 2026 | 10,611.00 | 10,890.00 | 10,600.00 | 10,676.00 | 10,676.00 | 0.48% | 794,189 |
| Apr 9, 2026 | 10,669.50 | 10,698.00 | 10,420.00 | 10,625.50 | 10,625.50 | -0.10% | 657,395 |
| Apr 8, 2026 | 10,572.50 | 10,710.00 | 10,430.00 | 10,636.00 | 10,636.00 | 5.14% | 979,189 |
| Apr 7, 2026 | 9,950.00 | 10,145.00 | 9,840.50 | 10,116.50 | 10,116.50 | 1.08% | 624,630 |
| Apr 6, 2026 | 9,970.00 | 10,074.00 | 9,734.00 | 10,008.00 | 10,008.00 | 0.88% | 752,942 |
| Apr 2, 2026 | 10,010.00 | 10,345.50 | 9,732.00 | 9,920.50 | 9,920.50 | -3.25% | 1,215,237 |
| Apr 1, 2026 | 10,100.00 | 10,390.00 | 9,904.00 | 10,254.00 | 10,254.00 | 6.01% | 670,532 |
| Mar 30, 2026 | 9,900.00 | 9,989.00 | 9,600.00 | 9,673.00 | 9,673.00 | -3.45% | 689,714 |
| Mar 27, 2026 | 10,301.00 | 10,310.00 | 9,999.00 | 10,019.00 | 10,019.00 | -3.80% | 572,310 |
| Mar 25, 2026 | 10,250.00 | 10,570.00 | 10,222.00 | 10,415.00 | 10,415.00 | 2.37% | 576,794 |
| Mar 24, 2026 | 10,200.00 | 10,260.00 | 9,950.00 | 10,174.00 | 10,174.00 | 2.83% | 632,179 |