Dixon Technologies (India) Limited (NSE:DIXON)
India
· Delayed Price · Currency is INR 17,530
-672 (-3.69%)
Sep 26, 2025, 3:30 PM IST
NSE:DIXON Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 18,202.00 | 18,229.00 | 17,380.00 | 17,511.00 | 17,511.00 | -3.80% | 233,677 |
| Sep 25, 2025 | 18,389.00 | 18,471.00 | 18,152.00 | 18,202.00 | 18,202.00 | 0.23% | 237,351 |
| Sep 24, 2025 | 18,100.00 | 18,189.00 | 18,030.00 | 18,161.00 | 18,161.00 | 0.17% | 63,334 |
| Sep 23, 2025 | 18,150.00 | 18,170.00 | 17,998.00 | 18,130.00 | 18,130.00 | 0.27% | 132,042 |
| Sep 22, 2025 | 18,158.00 | 18,315.00 | 18,058.00 | 18,082.00 | 18,082.00 | -0.52% | 107,464 |
| Sep 19, 2025 | 18,331.00 | 18,400.00 | 18,130.00 | 18,177.00 | 18,177.00 | -0.84% | 208,525 |
| Sep 18, 2025 | 18,250.00 | 18,354.00 | 18,150.00 | 18,331.00 | 18,331.00 | 1.22% | 270,850 |
| Sep 17, 2025 | 18,230.00 | 18,230.00 | 18,054.00 | 18,110.00 | 18,110.00 | - | 112,985 |
| Sep 16, 2025 | 18,040.00 | 18,270.00 | 18,001.00 | 18,110.00 | 18,110.00 | 0.70% | 153,587 |
| Sep 15, 2025 | 18,124.00 | 18,150.00 | 17,965.00 | 17,985.00 | 17,977.00 | -0.65% | 107,547 |
| Sep 12, 2025 | 18,080.00 | 18,186.00 | 17,951.00 | 18,103.00 | 18,094.95 | 0.34% | 107,442 |
| Sep 11, 2025 | 17,925.00 | 18,059.00 | 17,906.00 | 18,041.00 | 18,032.98 | 0.80% | 113,430 |
| Sep 10, 2025 | 18,070.00 | 18,115.00 | 17,861.00 | 17,897.00 | 17,889.04 | -0.58% | 149,460 |
| Sep 9, 2025 | 18,069.00 | 18,080.00 | 17,806.00 | 18,002.00 | 17,993.99 | -0.02% | 142,476 |
| Sep 8, 2025 | 17,955.00 | 18,074.00 | 17,867.00 | 18,006.00 | 17,997.99 | 0.85% | 112,300 |
| Sep 5, 2025 | 17,852.00 | 17,960.00 | 17,814.00 | 17,855.00 | 17,847.06 | 0.02% | 123,212 |
| Sep 4, 2025 | 17,937.00 | 18,041.00 | 17,782.00 | 17,852.00 | 17,844.06 | 0.52% | 283,060 |
| Sep 3, 2025 | 17,580.00 | 17,780.00 | 17,481.00 | 17,759.00 | 17,751.10 | 1.17% | 255,177 |
| Sep 2, 2025 | 17,670.00 | 17,746.00 | 17,500.00 | 17,553.00 | 17,545.19 | -0.16% | 231,302 |
| Sep 1, 2025 | 16,770.00 | 17,642.00 | 16,770.00 | 17,582.00 | 17,574.18 | 5.34% | 615,332 |
| Aug 29, 2025 | 16,678.00 | 16,870.00 | 16,612.00 | 16,690.00 | 16,682.58 | 0.07% | 197,676 |
| Aug 28, 2025 | 16,690.00 | 16,878.00 | 16,470.00 | 16,678.00 | 16,670.58 | 0.06% | 347,400 |
| Aug 26, 2025 | 16,900.00 | 16,998.00 | 16,591.00 | 16,668.00 | 16,660.59 | -2.06% | 350,536 |
| Aug 25, 2025 | 16,950.00 | 17,287.00 | 16,851.00 | 17,018.00 | 17,010.43 | 0.74% | 457,362 |
| Aug 22, 2025 | 16,750.00 | 17,036.00 | 16,680.00 | 16,893.00 | 16,885.49 | 1.00% | 304,647 |
| Aug 21, 2025 | 16,925.00 | 16,962.00 | 16,705.00 | 16,725.00 | 16,717.56 | -0.89% | 165,675 |
| Aug 20, 2025 | 16,950.00 | 17,090.00 | 16,850.00 | 16,876.00 | 16,868.49 | -0.17% | 228,951 |
| Aug 19, 2025 | 16,826.00 | 16,946.00 | 16,650.00 | 16,905.00 | 16,897.48 | 0.89% | 199,162 |
| Aug 18, 2025 | 16,500.00 | 16,912.00 | 16,416.00 | 16,756.00 | 16,748.55 | 3.49% | 330,514 |
| Aug 14, 2025 | 15,953.00 | 16,216.00 | 15,950.00 | 16,191.00 | 16,183.80 | 1.50% | 204,312 |
| Aug 13, 2025 | 15,900.00 | 16,070.00 | 15,593.00 | 15,952.00 | 15,944.90 | 0.78% | 235,815 |
| Aug 12, 2025 | 16,088.00 | 16,120.00 | 15,801.00 | 15,828.00 | 15,820.96 | -1.62% | 164,396 |
| Aug 11, 2025 | 15,780.00 | 16,195.00 | 15,780.00 | 16,088.00 | 16,080.84 | 1.41% | 298,880 |
| Aug 8, 2025 | 16,690.00 | 16,700.00 | 15,810.00 | 15,864.00 | 15,856.94 | -4.80% | 328,403 |
| Aug 7, 2025 | 16,250.00 | 16,698.00 | 16,250.00 | 16,663.00 | 16,655.59 | 0.91% | 232,821 |
| Aug 6, 2025 | 16,849.00 | 16,881.00 | 16,458.00 | 16,513.00 | 16,505.65 | -1.99% | 250,727 |
| Aug 5, 2025 | 17,002.00 | 17,099.00 | 16,763.00 | 16,849.00 | 16,841.51 | -0.90% | 208,975 |
| Aug 4, 2025 | 16,896.00 | 17,129.00 | 16,820.00 | 17,002.00 | 16,994.44 | 0.91% | 208,266 |
| Aug 1, 2025 | 16,869.00 | 17,149.00 | 16,787.00 | 16,848.00 | 16,840.51 | 0.04% | 341,381 |
| Jul 31, 2025 | 16,360.00 | 16,933.00 | 16,128.00 | 16,841.00 | 16,833.51 | 0.45% | 561,218 |
| Jul 30, 2025 | 16,770.00 | 16,882.00 | 16,660.00 | 16,765.00 | 16,757.54 | -0.11% | 148,613 |
| Jul 29, 2025 | 16,744.00 | 16,814.00 | 16,584.00 | 16,784.00 | 16,776.53 | 0.24% | 191,247 |
| Jul 28, 2025 | 16,749.00 | 16,969.00 | 16,601.00 | 16,744.00 | 16,736.55 | 0.26% | 311,066 |
| Jul 25, 2025 | 16,810.00 | 16,910.00 | 16,668.00 | 16,700.00 | 16,692.57 | -0.41% | 372,154 |
| Jul 24, 2025 | 16,595.00 | 16,833.00 | 16,569.00 | 16,768.00 | 16,760.54 | 1.28% | 404,842 |
| Jul 23, 2025 | 16,440.00 | 16,669.00 | 16,208.00 | 16,556.00 | 16,548.64 | 2.76% | 866,173 |
| Jul 22, 2025 | 16,350.00 | 16,350.00 | 16,051.00 | 16,112.00 | 16,104.83 | -1.04% | 309,302 |
| Jul 21, 2025 | 15,978.00 | 16,320.00 | 15,860.00 | 16,281.00 | 16,273.76 | 2.01% | 522,627 |
| Jul 18, 2025 | 16,140.00 | 16,195.00 | 15,882.00 | 15,960.00 | 15,952.90 | -0.91% | 224,808 |
| Jul 17, 2025 | 16,160.00 | 16,238.00 | 16,056.00 | 16,107.00 | 16,099.84 | 0.05% | 245,713 |