Dixon Technologies (India) Limited (NSE:DIXON)
India · Delayed Price · Currency is INR 14,498
+348 (2.46%)
Aug 19, 2026, 3:15 PM IST
NSE:DIXON Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2026 | 14,149.00 | 14,550.00 | 14,026.00 | 14,462.00 | 14,462.00 | 2.20% | 468,989 |
| Aug 18, 2026 | 14,100.00 | 14,420.00 | 14,066.00 | 14,150.00 | 14,150.00 | 0.89% | 387,416 |
| Aug 17, 2026 | 14,190.00 | 14,287.00 | 14,025.00 | 14,025.00 | 14,025.00 | -0.74% | 183,631 |
| Aug 14, 2026 | 14,009.00 | 14,209.00 | 13,999.00 | 14,130.00 | 14,130.00 | 0.68% | 206,105 |
| Aug 13, 2026 | 13,840.00 | 14,065.00 | 13,645.00 | 14,035.00 | 14,035.00 | 1.70% | 433,433 |
| Aug 12, 2026 | 14,061.00 | 14,090.00 | 13,670.00 | 13,800.00 | 13,800.00 | -1.59% | 325,889 |
| Aug 11, 2026 | 14,115.00 | 14,198.00 | 14,011.00 | 14,023.00 | 14,023.00 | -0.65% | 140,977 |
| Aug 10, 2026 | 14,200.00 | 14,271.00 | 14,001.00 | 14,115.00 | 14,115.00 | -0.60% | 276,636 |
| Aug 7, 2026 | 14,200.00 | 14,294.00 | 14,050.00 | 14,200.00 | 14,200.00 | - | 192,713 |
| Aug 6, 2026 | 14,310.00 | 14,445.00 | 14,137.00 | 14,200.00 | 14,200.00 | -0.77% | 207,079 |
| Aug 5, 2026 | 14,055.00 | 14,395.00 | 14,023.00 | 14,310.00 | 14,310.00 | 2.30% | 445,064 |
| Aug 4, 2026 | 13,900.00 | 14,086.00 | 13,812.00 | 13,988.00 | 13,988.00 | 0.69% | 300,730 |
| Aug 3, 2026 | 13,875.00 | 14,085.00 | 13,579.00 | 13,892.00 | 13,892.00 | -1.12% | 728,101 |
| Jul 31, 2026 | 14,335.00 | 14,589.00 | 13,601.00 | 14,049.00 | 14,049.00 | -2.02% | 634,727 |
| Jul 30, 2026 | 14,282.00 | 14,482.00 | 14,167.00 | 14,338.00 | 14,338.00 | 0.44% | 399,091 |
| Jul 29, 2026 | 13,950.00 | 14,325.00 | 13,877.00 | 14,275.00 | 14,275.00 | 2.68% | 423,218 |
| 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 |