Dixon Technologies (India) Limited (NSE:DIXON)
India · Delayed Price · Currency is INR 10,803
-176 (-1.60%)
May 18, 2026, 3:29 PM IST
NSE:DIXON Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 18, 2026 | 10,871.00 | 10,900.00 | 10,570.00 | 10,685.00 | - | -2.68% | 246,809 |
| 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 |
| Mar 23, 2026 | 10,200.00 | 10,200.00 | 9,800.00 | 9,894.00 | 9,894.00 | -4.33% | 685,766 |
| Mar 20, 2026 | 10,342.00 | 10,495.00 | 10,265.00 | 10,342.00 | 10,342.00 | 1.45% | 520,115 |
| Mar 19, 2026 | 10,464.00 | 10,585.00 | 10,160.00 | 10,194.00 | 10,194.00 | -4.81% | 616,614 |
| Mar 18, 2026 | 10,339.00 | 10,762.00 | 10,305.00 | 10,709.00 | 10,709.00 | 4.08% | 718,288 |
| Mar 17, 2026 | 10,379.00 | 10,459.00 | 10,211.00 | 10,289.00 | 10,289.00 | 0.25% | 518,006 |
| Mar 16, 2026 | 10,202.00 | 10,380.00 | 10,059.00 | 10,263.00 | 10,263.00 | -0.73% | 606,465 |
| Mar 13, 2026 | 10,699.00 | 10,833.00 | 10,300.00 | 10,338.00 | 10,338.00 | -4.30% | 848,321 |
| Mar 12, 2026 | 10,475.00 | 10,849.00 | 10,254.00 | 10,803.00 | 10,803.00 | 1.74% | 968,428 |
| Mar 11, 2026 | 10,962.00 | 11,050.00 | 10,533.00 | 10,618.00 | 10,618.00 | -2.66% | 1,290,092 |
| Mar 10, 2026 | 10,399.00 | 11,078.00 | 10,171.00 | 10,908.00 | 10,908.00 | 11.26% | 2,031,360 |
| Mar 9, 2026 | 9,945.00 | 9,945.00 | 9,630.00 | 9,804.00 | 9,804.00 | -2.24% | 487,935 |
| Mar 6, 2026 | 10,199.00 | 10,290.00 | 9,990.00 | 10,029.00 | 10,029.00 | -1.91% | 462,851 |
| Mar 5, 2026 | 10,249.00 | 10,294.00 | 9,993.00 | 10,224.00 | 10,224.00 | 0.87% | 587,096 |
| Mar 4, 2026 | 9,850.00 | 10,181.00 | 9,770.00 | 10,136.00 | 10,136.00 | -0.15% | 957,824 |
| Mar 2, 2026 | 10,110.00 | 10,478.00 | 10,050.00 | 10,151.00 | 10,151.00 | -3.58% | 499,942 |