Dixon Technologies (India) Limited (NSE:DIXON)
India · Delayed Price · Currency is INR 13,903
+93 (0.67%)
Jul 28, 2026, 3:30 PM IST
NSE:DIXON Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 28, 2026 | 13,800.00 | 13,938.00 | 13,719.00 | 13,903.00 | 13,903.00 | 0.67% | 177,372 |
| Jul 27, 2026 | 13,951.00 | 14,021.00 | 13,741.00 | 13,810.00 | 13,810.00 | -0.26% | 205,726 |
| Jul 24, 2026 | 13,750.00 | 13,898.00 | 13,586.00 | 13,846.00 | 13,846.00 | 0.12% | 278,708 |
| Jul 23, 2026 | 13,850.00 | 14,041.00 | 13,764.00 | 13,829.00 | 13,829.00 | -0.38% | 242,449 |
| Jul 22, 2026 | 14,139.00 | 14,210.00 | 13,650.00 | 13,882.00 | 13,882.00 | -1.67% | 417,536 |
| Jul 21, 2026 | 14,573.00 | 14,573.00 | 14,066.00 | 14,118.00 | 14,118.00 | -3.23% | 507,328 |
| Jul 20, 2026 | 14,300.00 | 14,614.00 | 14,165.00 | 14,589.00 | 14,589.00 | 1.81% | 407,451 |
| Jul 17, 2026 | 14,499.00 | 14,580.00 | 14,192.00 | 14,329.00 | 14,329.00 | -1.23% | 674,412 |
| Jul 16, 2026 | 14,101.00 | 14,685.00 | 14,101.00 | 14,507.00 | 14,507.00 | 6.27% | 2,267,533 |
| Jul 15, 2026 | 13,580.00 | 13,725.00 | 13,431.00 | 13,651.00 | 13,651.00 | 2.14% | 447,702 |
| Jul 14, 2026 | 13,390.00 | 13,435.00 | 13,180.00 | 13,365.00 | 13,365.00 | -0.93% | 396,507 |
| Jul 13, 2026 | 13,355.00 | 13,549.00 | 13,200.00 | 13,490.00 | 13,490.00 | 0.51% | 609,309 |
| Jul 10, 2026 | 13,875.00 | 14,030.00 | 13,362.00 | 13,421.00 | 13,421.00 | -0.42% | 1,689,462 |
| Jul 9, 2026 | 13,153.00 | 13,600.00 | 13,153.00 | 13,477.00 | 13,477.00 | 4.20% | 825,754 |
| Jul 8, 2026 | 13,160.00 | 13,345.00 | 12,848.00 | 12,934.00 | 12,934.00 | -2.33% | 544,218 |
| Jul 7, 2026 | 13,319.00 | 13,436.00 | 13,123.00 | 13,242.00 | 13,242.00 | -0.47% | 792,499 |
| Jul 6, 2026 | 12,480.00 | 13,350.00 | 12,355.00 | 13,304.00 | 13,304.00 | 6.81% | 1,287,795 |
| Jul 3, 2026 | 12,470.00 | 12,575.00 | 12,325.00 | 12,456.00 | 12,456.00 | 0.67% | 347,224 |
| Jul 2, 2026 | 11,970.00 | 12,430.00 | 11,970.00 | 12,373.00 | 12,373.00 | 3.49% | 549,083 |
| Jul 1, 2026 | 11,980.00 | 12,045.00 | 11,785.00 | 11,956.00 | 11,956.00 | 0.30% | 288,435 |
| Jun 30, 2026 | 11,894.00 | 12,210.00 | 11,800.00 | 11,920.00 | 11,920.00 | 0.97% | 549,203 |
| Jun 29, 2026 | 12,017.00 | 12,071.00 | 11,787.00 | 11,805.00 | 11,805.00 | -1.73% | 369,843 |
| Jun 25, 2026 | 12,130.00 | 12,284.00 | 11,965.00 | 12,013.00 | 12,013.00 | -0.60% | 413,089 |
| Jun 24, 2026 | 11,916.00 | 12,139.00 | 11,716.00 | 12,086.00 | 12,086.00 | 1.29% | 526,816 |
| Jun 23, 2026 | 12,340.00 | 12,340.00 | 11,878.00 | 11,932.00 | 11,932.00 | -3.27% | 646,642 |
| Jun 22, 2026 | 12,599.00 | 12,650.00 | 12,262.00 | 12,336.00 | 12,336.00 | -1.45% | 502,986 |
| Jun 19, 2026 | 12,515.00 | 12,600.00 | 12,351.00 | 12,517.00 | 12,517.00 | -1.18% | 507,450 |
| Jun 18, 2026 | 12,860.00 | 12,930.00 | 12,596.00 | 12,666.00 | 12,666.00 | -1.30% | 465,864 |
| Jun 17, 2026 | 12,325.00 | 12,888.00 | 12,325.00 | 12,833.00 | 12,833.00 | 4.89% | 1,686,325 |
| Jun 16, 2026 | 11,933.00 | 12,290.00 | 11,822.00 | 12,235.00 | 12,235.00 | 2.32% | 1,091,429 |
| Jun 15, 2026 | 11,702.00 | 12,075.00 | 11,656.00 | 11,957.00 | 11,957.00 | 3.56% | 719,320 |
| Jun 12, 2026 | 11,545.00 | 11,571.00 | 11,389.00 | 11,546.00 | 11,546.00 | 1.54% | 304,468 |
| Jun 11, 2026 | 11,470.00 | 11,535.00 | 11,285.00 | 11,371.00 | 11,371.00 | -1.01% | 387,928 |
| Jun 10, 2026 | 11,670.00 | 11,944.00 | 11,438.00 | 11,487.00 | 11,487.00 | -1.07% | 659,488 |
| Jun 9, 2026 | 11,450.00 | 11,660.00 | 11,403.00 | 11,611.00 | 11,611.00 | 1.92% | 298,170 |
| 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 |