Dixon Technologies (India) Limited (BOM:540699)
India
· Delayed Price · Currency is INR 13,708
-312 (-2.23%)
At close: Dec 4, 2025
BOM:540699 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 13,707.00 | 13,892.35 | 13,500.00 | 13,751.25 | 13,751.25 | 0.32% | 20,814 |
| Dec 4, 2025 | 14,024.75 | 14,094.50 | 13,680.00 | 13,707.90 | 13,707.90 | -2.23% | 18,388 |
| Dec 3, 2025 | 14,485.00 | 14,495.00 | 13,976.00 | 14,020.00 | 14,020.00 | -3.29% | 35,709 |
| Dec 2, 2025 | 14,568.55 | 14,624.70 | 14,463.05 | 14,496.30 | 14,496.30 | -0.50% | 7,644 |
| Dec 1, 2025 | 14,720.00 | 14,720.00 | 14,489.00 | 14,568.55 | 14,568.55 | -0.21% | 6,917 |
| Nov 28, 2025 | 14,652.00 | 14,699.00 | 14,515.10 | 14,599.60 | 14,599.60 | -0.28% | 5,935 |
| Nov 27, 2025 | 14,851.20 | 14,890.10 | 14,540.25 | 14,640.15 | 14,640.15 | -1.33% | 10,991 |
| Nov 26, 2025 | 14,401.55 | 14,875.25 | 14,380.00 | 14,837.10 | 14,837.10 | 3.03% | 11,788 |
| Nov 25, 2025 | 14,669.00 | 14,799.00 | 14,382.05 | 14,400.20 | 14,400.20 | -1.87% | 14,076 |
| Nov 24, 2025 | 14,960.00 | 14,993.40 | 14,611.00 | 14,674.05 | 14,674.05 | -1.93% | 8,575 |
| Nov 21, 2025 | 15,315.00 | 15,320.00 | 14,924.20 | 14,962.70 | 14,962.70 | -2.25% | 5,661 |
| Nov 20, 2025 | 15,722.50 | 15,722.50 | 15,276.00 | 15,307.60 | 15,307.60 | -1.38% | 10,174 |
| Nov 19, 2025 | 15,642.45 | 15,757.25 | 15,383.00 | 15,522.55 | 15,522.55 | -1.11% | 7,510 |
| Nov 18, 2025 | 15,700.10 | 15,773.95 | 15,505.85 | 15,696.85 | 15,696.85 | 0.36% | 9,178 |
| Nov 17, 2025 | 15,462.15 | 15,690.00 | 15,368.10 | 15,640.70 | 15,640.70 | 1.44% | 16,540 |
| Nov 14, 2025 | 15,277.15 | 15,569.10 | 15,269.00 | 15,419.30 | 15,419.30 | 0.68% | 8,851 |
| Nov 13, 2025 | 15,427.15 | 15,573.00 | 15,242.60 | 15,315.70 | 15,315.70 | 0.03% | 15,655 |
| Nov 12, 2025 | 15,144.00 | 15,366.25 | 15,063.95 | 15,311.35 | 15,311.35 | 1.43% | 10,594 |
| Nov 11, 2025 | 14,933.95 | 15,152.00 | 14,762.80 | 15,096.00 | 15,096.00 | 1.59% | 8,157 |
| Nov 10, 2025 | 14,996.65 | 15,001.00 | 14,713.20 | 14,859.75 | 14,859.75 | 0.09% | 7,529 |
| Nov 7, 2025 | 15,060.60 | 15,060.60 | 14,672.55 | 14,846.45 | 14,846.45 | -1.53% | 10,462 |
| Nov 6, 2025 | 15,240.00 | 15,319.95 | 15,051.00 | 15,077.15 | 15,077.15 | -1.15% | 5,906 |
| Nov 4, 2025 | 15,477.80 | 15,521.95 | 15,237.00 | 15,252.90 | 15,252.90 | -1.45% | 28,128 |
| Nov 3, 2025 | 15,427.00 | 15,600.00 | 15,320.05 | 15,477.80 | 15,477.80 | -0.12% | 12,619 |
| Oct 31, 2025 | 15,660.05 | 15,750.50 | 15,463.95 | 15,497.10 | 15,497.10 | -0.98% | 9,253 |
| Oct 30, 2025 | 15,548.00 | 15,710.00 | 15,450.00 | 15,650.55 | 15,650.55 | 0.84% | 13,763 |
| Oct 29, 2025 | 15,366.15 | 15,558.00 | 15,302.35 | 15,520.95 | 15,520.95 | 1.01% | 7,310 |
| Oct 28, 2025 | 15,558.25 | 15,558.25 | 15,301.00 | 15,366.20 | 15,366.20 | -0.90% | 13,571 |
| Oct 27, 2025 | 15,479.95 | 15,604.40 | 15,367.50 | 15,505.15 | 15,505.15 | 0.13% | 8,523 |
| Oct 24, 2025 | 15,674.90 | 15,722.40 | 15,437.55 | 15,484.45 | 15,484.45 | -0.77% | 15,589 |
| Oct 23, 2025 | 16,210.00 | 16,230.00 | 15,544.55 | 15,604.60 | 15,604.60 | -3.26% | 42,385 |
| Oct 21, 2025 | 16,245.00 | 16,245.00 | 16,075.00 | 16,130.05 | 16,130.05 | 0.32% | 5,573 |
| Oct 20, 2025 | 16,787.90 | 17,000.00 | 16,017.25 | 16,078.55 | 16,078.55 | -3.64% | 25,098 |
| Oct 17, 2025 | 16,899.75 | 16,908.40 | 16,604.05 | 16,686.25 | 16,686.25 | -0.83% | 5,925 |
| Oct 16, 2025 | 16,760.00 | 16,915.00 | 16,600.00 | 16,825.60 | 16,825.60 | 0.30% | 7,554 |
| Oct 15, 2025 | 16,609.95 | 16,876.00 | 16,607.90 | 16,775.40 | 16,775.40 | 0.89% | 13,040 |
| Oct 14, 2025 | 17,300.00 | 17,300.00 | 16,456.60 | 16,627.85 | 16,627.85 | -3.38% | 26,688 |
| Oct 13, 2025 | 17,420.05 | 17,420.10 | 16,839.00 | 17,209.15 | 17,209.15 | -1.21% | 5,556 |
| Oct 10, 2025 | 17,099.05 | 17,495.00 | 17,096.20 | 17,419.95 | 17,419.95 | 1.89% | 5,842 |
| Oct 9, 2025 | 16,936.15 | 17,136.00 | 16,884.00 | 17,096.20 | 17,096.20 | 1.45% | 4,638 |
| Oct 8, 2025 | 17,297.80 | 17,297.80 | 16,805.00 | 16,851.95 | 16,851.95 | -2.19% | 4,293 |
| Oct 7, 2025 | 17,043.30 | 17,276.10 | 16,915.35 | 17,229.55 | 17,229.55 | 1.09% | 10,446 |
| Oct 6, 2025 | 16,500.50 | 17,085.45 | 16,500.50 | 17,043.35 | 17,043.35 | 2.69% | 15,440 |
| Oct 3, 2025 | 16,454.65 | 16,643.85 | 16,386.35 | 16,596.80 | 16,596.80 | 0.87% | 10,277 |
| Oct 1, 2025 | 16,498.80 | 16,689.35 | 16,337.80 | 16,453.95 | 16,453.95 | 0.82% | 10,263 |
| Sep 30, 2025 | 16,700.00 | 16,820.00 | 15,984.00 | 16,319.85 | 16,319.85 | -2.13% | 27,269 |
| Sep 29, 2025 | 17,511.15 | 17,640.00 | 16,636.00 | 16,674.65 | 16,674.65 | -4.76% | 15,715 |
| Sep 26, 2025 | 18,200.05 | 18,209.30 | 17,385.20 | 17,508.75 | 17,508.75 | -3.76% | 17,339 |
| Sep 25, 2025 | 18,350.00 | 18,471.50 | 18,138.05 | 18,192.55 | 18,192.55 | 0.19% | 7,257 |
| Sep 24, 2025 | 18,132.90 | 18,188.00 | 18,025.50 | 18,157.80 | 18,157.80 | 0.14% | 5,043 |