Dixon Technologies (India) Limited (NSE:DIXON)
India · Delayed Price · Currency is INR 13,024
+9 (0.07%)
Oct 7, 2026, 3:15 PM IST
NSE:DIXON Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 13,030.00 | 13,072.00 | 12,897.00 | 13,024.00 | 13,024.00 | 0.07% | 157,095 |
| Oct 6, 2026 | 12,751.00 | 13,039.00 | 12,660.00 | 13,015.00 | 13,015.00 | 2.09% | 175,676 |
| Oct 5, 2026 | 12,729.00 | 12,899.00 | 12,692.00 | 12,748.00 | 12,748.00 | 0.38% | 211,036 |
| Oct 1, 2026 | 13,151.00 | 13,290.00 | 12,651.00 | 12,700.00 | 12,700.00 | -3.05% | 258,830 |
| Sep 30, 2026 | 13,300.00 | 13,425.00 | 13,100.00 | 13,100.00 | 13,100.00 | -1.13% | 273,569 |
| Sep 29, 2026 | 13,640.00 | 13,686.00 | 13,250.00 | 13,250.00 | 13,250.00 | -2.86% | 305,508 |
| Sep 28, 2026 | 13,325.00 | 13,766.00 | 13,234.00 | 13,640.00 | 13,640.00 | 1.87% | 571,209 |
| Sep 25, 2026 | 13,280.00 | 13,514.00 | 13,211.00 | 13,390.00 | 13,390.00 | 0.68% | 276,046 |
| Sep 24, 2026 | 13,100.00 | 13,315.00 | 13,091.00 | 13,299.00 | 13,299.00 | 0.75% | 185,172 |
| Sep 23, 2026 | 13,084.00 | 13,250.00 | 13,055.00 | 13,200.00 | 13,200.00 | 0.89% | 191,704 |
| Sep 22, 2026 | 13,364.00 | 13,434.00 | 12,996.00 | 13,084.00 | 13,084.00 | -1.99% | 400,815 |
| Sep 21, 2026 | 13,128.00 | 13,415.00 | 13,125.00 | 13,350.00 | 13,350.00 | 2.73% | 219,611 |
| Sep 18, 2026 | 13,290.00 | 13,383.00 | 13,005.00 | 13,005.00 | 12,995.00 | -2.14% | 371,296 |
| Sep 17, 2026 | 13,200.00 | 13,495.00 | 13,176.00 | 13,290.00 | 13,279.78 | 0.83% | 267,254 |
| Sep 16, 2026 | 12,985.00 | 13,260.00 | 12,850.00 | 13,181.00 | 13,170.86 | 0.01% | 540,673 |
| Sep 15, 2026 | 13,490.00 | 13,575.00 | 13,093.00 | 13,180.00 | 13,169.87 | -1.82% | 431,603 |
| Sep 11, 2026 | 13,300.00 | 13,490.00 | 12,980.00 | 13,425.00 | 13,414.68 | -0.56% | 549,928 |
| Sep 10, 2026 | 13,845.00 | 13,867.00 | 13,355.00 | 13,500.00 | 13,489.62 | -2.49% | 467,984 |
| Sep 9, 2026 | 14,100.00 | 14,271.00 | 13,773.00 | 13,845.00 | 13,834.35 | -1.81% | 368,566 |
| Sep 8, 2026 | 14,128.00 | 14,229.00 | 14,052.00 | 14,100.00 | 14,089.16 | -0.56% | 129,101 |
| Sep 7, 2026 | 14,227.00 | 14,429.00 | 13,937.00 | 14,180.00 | 14,169.10 | -0.42% | 377,556 |
| Sep 4, 2026 | 14,445.00 | 14,463.00 | 14,070.00 | 14,240.00 | 14,229.05 | -1.42% | 350,720 |
| Sep 3, 2026 | 14,581.00 | 14,670.00 | 14,380.00 | 14,445.00 | 14,433.89 | -0.99% | 259,362 |
| Sep 2, 2026 | 14,461.00 | 14,620.00 | 14,315.00 | 14,590.00 | 14,578.78 | 0.89% | 216,702 |
| Sep 1, 2026 | 14,780.00 | 14,820.00 | 14,450.00 | 14,461.00 | 14,449.88 | -2.62% | 229,903 |
| Aug 31, 2026 | 14,650.00 | 14,850.00 | 14,601.00 | 14,850.00 | 14,838.58 | 1.37% | 190,912 |
| Aug 28, 2026 | 14,811.00 | 14,920.00 | 14,650.00 | 14,650.00 | 14,638.74 | -0.41% | 223,996 |
| Aug 27, 2026 | 14,735.00 | 14,849.00 | 14,684.00 | 14,711.00 | 14,699.69 | -0.16% | 279,395 |
| Aug 26, 2026 | 14,850.00 | 14,983.00 | 14,720.00 | 14,735.00 | 14,723.67 | -1.70% | 429,021 |
| Aug 25, 2026 | 14,529.00 | 14,990.00 | 14,400.00 | 14,990.00 | 14,978.47 | 2.88% | 522,440 |
| Aug 24, 2026 | 15,000.00 | 15,000.00 | 14,484.00 | 14,570.00 | 14,558.80 | -1.89% | 735,401 |
| Aug 21, 2026 | 14,864.00 | 14,924.00 | 14,620.00 | 14,850.00 | 14,838.58 | - | 582,929 |
| Aug 20, 2026 | 14,510.00 | 14,953.00 | 14,470.00 | 14,850.00 | 14,838.58 | 2.68% | 639,826 |
| Aug 19, 2026 | 14,149.00 | 14,550.00 | 14,026.00 | 14,462.00 | 14,450.88 | 2.20% | 468,989 |
| Aug 18, 2026 | 14,100.00 | 14,420.00 | 14,066.00 | 14,150.00 | 14,139.12 | 0.89% | 387,416 |
| Aug 17, 2026 | 14,190.00 | 14,287.00 | 14,025.00 | 14,025.00 | 14,014.22 | -0.74% | 183,631 |
| Aug 14, 2026 | 14,009.00 | 14,209.00 | 13,999.00 | 14,130.00 | 14,119.13 | 0.68% | 206,105 |
| Aug 13, 2026 | 13,840.00 | 14,065.00 | 13,645.00 | 14,035.00 | 14,024.21 | 1.70% | 433,433 |
| Aug 12, 2026 | 14,061.00 | 14,090.00 | 13,670.00 | 13,800.00 | 13,789.39 | -1.59% | 325,889 |
| Aug 11, 2026 | 14,115.00 | 14,198.00 | 14,011.00 | 14,023.00 | 14,012.22 | -0.65% | 140,977 |
| Aug 10, 2026 | 14,200.00 | 14,271.00 | 14,001.00 | 14,115.00 | 14,104.15 | -0.60% | 276,636 |
| Aug 7, 2026 | 14,200.00 | 14,294.00 | 14,050.00 | 14,200.00 | 14,189.08 | - | 192,713 |
| Aug 6, 2026 | 14,310.00 | 14,445.00 | 14,137.00 | 14,200.00 | 14,189.08 | -0.77% | 207,079 |
| Aug 5, 2026 | 14,055.00 | 14,395.00 | 14,023.00 | 14,310.00 | 14,299.00 | 2.30% | 445,064 |
| Aug 4, 2026 | 13,900.00 | 14,086.00 | 13,812.00 | 13,988.00 | 13,977.24 | 0.69% | 300,730 |
| Aug 3, 2026 | 13,875.00 | 14,085.00 | 13,579.00 | 13,892.00 | 13,881.32 | -1.12% | 728,101 |
| Jul 31, 2026 | 14,335.00 | 14,589.00 | 13,601.00 | 14,049.00 | 14,038.20 | -2.02% | 634,727 |
| Jul 30, 2026 | 14,282.00 | 14,482.00 | 14,167.00 | 14,338.00 | 14,326.98 | 0.44% | 399,091 |
| Jul 29, 2026 | 13,950.00 | 14,325.00 | 13,877.00 | 14,275.00 | 14,264.02 | 2.68% | 423,218 |
| Jul 28, 2026 | 13,800.00 | 13,938.00 | 13,719.00 | 13,903.00 | 13,892.31 | 0.67% | 177,372 |