Dixon Technologies (India) Ltd. DIXON
NSE · India · Electronic Technology
INR 12,700.00-400.00 (-3.05%)
Market open· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | INR 13,100.00 | -1.13% | INR 13,300.00 | INR 13,425.00 | INR 13,100.00 | 273.57K |
| 2026-09-29 | INR 13,250.00 | -2.86% | INR 13,640.00 | INR 13,686.00 | INR 13,250.00 | 305.51K |
| 2026-09-28 | INR 13,640.00 | +1.87% | INR 13,325.00 | INR 13,766.00 | INR 13,234.00 | 571.21K |
| 2026-09-25 | INR 13,390.00 | +0.68% | INR 13,280.00 | INR 13,514.00 | INR 13,211.00 | 276.05K |
| 2026-09-24 | INR 13,299.00 | +0.75% | INR 13,100.00 | INR 13,315.00 | INR 13,091.00 | 185.17K |
| 2026-09-23 | INR 13,200.00 | +0.89% | INR 13,084.00 | INR 13,250.00 | INR 13,055.00 | 191.70K |
| 2026-09-22 | INR 13,084.00 | -1.99% | INR 13,364.00 | INR 13,434.00 | INR 12,996.00 | 400.82K |
| 2026-09-21 | INR 13,350.00 | +2.65% | INR 13,128.00 | INR 13,415.00 | INR 13,125.00 | 219.61K |
| 2026-09-18 | INR 13,005.00 | -2.14% | INR 13,290.00 | INR 13,383.00 | INR 13,005.00 | 371.30K |
| 2026-09-17 | INR 13,290.00 | +0.83% | INR 13,200.00 | INR 13,495.00 | INR 13,176.00 | 267.25K |
| 2026-09-16 | INR 13,181.00 | +0.01% | INR 12,985.00 | INR 13,260.00 | INR 12,850.00 | 540.67K |
| 2026-09-15 | INR 13,180.00 | -1.82% | INR 13,490.00 | INR 13,575.00 | INR 13,093.00 | 431.60K |
| 2026-09-14 | INR 13,425.00 | 0.00% | INR 13,425.00 | INR 13,425.00 | INR 13,425.00 | 0 |
| 2026-09-11 | INR 13,425.00 | -0.56% | INR 13,300.00 | INR 13,490.00 | INR 12,980.00 | 549.93K |
| 2026-09-10 | INR 13,500.00 | -2.49% | INR 13,845.00 | INR 13,867.00 | INR 13,355.00 | 467.98K |
| 2026-09-09 | INR 13,845.00 | -1.81% | INR 14,100.00 | INR 14,271.00 | INR 13,773.00 | 368.57K |
| 2026-09-08 | INR 14,100.00 | -0.56% | INR 14,128.00 | INR 14,229.00 | INR 14,052.00 | 129.10K |
| 2026-09-07 | INR 14,180.00 | -0.42% | INR 14,227.00 | INR 14,429.00 | INR 13,937.00 | 377.56K |
| 2026-09-04 | INR 14,240.00 | -1.42% | INR 14,445.00 | INR 14,463.00 | INR 14,070.00 | 350.72K |
| 2026-09-03 | INR 14,445.00 | -0.99% | INR 14,581.00 | INR 14,670.00 | INR 14,380.00 | 259.36K |
| 2026-09-02 | INR 14,590.00 | +0.89% | INR 14,461.00 | INR 14,620.00 | INR 14,315.00 | 216.70K |
| 2026-09-01 | INR 14,461.00 | -2.62% | INR 14,780.00 | INR 14,820.00 | INR 14,450.00 | 229.90K |
| 2026-08-31 | INR 14,850.00 | +1.37% | INR 14,650.00 | INR 14,850.00 | INR 14,601.00 | 190.91K |
| 2026-08-28 | INR 14,650.00 | -0.41% | INR 14,811.00 | INR 14,920.00 | INR 14,650.00 | 224.00K |
| 2026-08-27 | INR 14,711.00 | -0.16% | INR 14,735.00 | INR 14,849.00 | INR 14,684.00 | 279.40K |
| 2026-08-26 | INR 14,735.00 | -1.70% | INR 14,850.00 | INR 14,983.00 | INR 14,720.00 | 429.02K |
| 2026-08-25 | INR 14,990.00 | +2.88% | INR 14,529.00 | INR 14,990.00 | INR 14,400.00 | 522.44K |
| 2026-08-24 | INR 14,570.00 | -1.89% | INR 15,000.00 | INR 15,000.00 | INR 14,484.00 | 735.40K |
| 2026-08-21 | INR 14,850.00 | 0.00% | INR 14,864.00 | INR 14,924.00 | INR 14,620.00 | 582.93K |
| 2026-08-20 | INR 14,850.00 | +2.68% | INR 14,510.00 | INR 14,953.00 | INR 14,470.00 | 639.83K |
| 2026-08-19 | INR 14,462.00 | +2.20% | INR 14,149.00 | INR 14,550.00 | INR 14,026.00 | 468.99K |
| 2026-08-18 | INR 14,150.00 | +0.89% | INR 14,100.00 | INR 14,420.00 | INR 14,066.00 | 387.42K |
| 2026-08-17 | INR 14,025.00 | -0.74% | INR 14,190.00 | INR 14,287.00 | INR 14,025.00 | 183.63K |
| 2026-08-14 | INR 14,130.00 | +0.68% | INR 14,009.00 | INR 14,209.00 | INR 13,999.00 | 206.11K |
| 2026-08-13 | INR 14,035.00 | +1.70% | INR 13,840.00 | INR 14,065.00 | INR 13,645.00 | 433.43K |
| 2026-08-12 | INR 13,800.00 | -1.59% | INR 14,061.00 | INR 14,090.00 | INR 13,670.00 | 325.89K |
| 2026-08-11 | INR 14,023.00 | -0.65% | INR 14,115.00 | INR 14,198.00 | INR 14,011.00 | 140.98K |
| 2026-08-10 | INR 14,115.00 | -0.60% | INR 14,200.00 | INR 14,271.00 | INR 14,001.00 | 276.64K |
| 2026-08-07 | INR 14,200.00 | 0.00% | INR 14,200.00 | INR 14,294.00 | INR 14,050.00 | 192.71K |
| 2026-08-06 | INR 14,200.00 | -0.77% | INR 14,310.00 | INR 14,445.00 | INR 14,137.00 | 207.08K |
| 2026-08-05 | INR 14,310.00 | +2.30% | INR 14,055.00 | INR 14,395.00 | INR 14,023.00 | 445.06K |
| 2026-08-04 | INR 13,988.00 | +0.69% | INR 13,900.00 | INR 14,086.00 | INR 13,812.00 | 300.73K |
| 2026-08-03 | INR 13,892.00 | -1.12% | INR 13,875.00 | INR 14,085.00 | INR 13,579.00 | 728.10K |
| 2026-07-31 | INR 14,049.00 | -2.02% | INR 14,335.00 | INR 14,589.00 | INR 13,601.00 | 634.73K |
| 2026-07-30 | INR 14,338.00 | +0.44% | INR 14,282.00 | INR 14,482.00 | INR 14,167.00 | 399.09K |
| 2026-07-29 | INR 14,275.00 | +2.68% | INR 13,950.00 | INR 14,325.00 | INR 13,877.00 | 423.22K |
| 2026-07-28 | INR 13,903.00 | +0.67% | INR 13,800.00 | INR 13,938.00 | INR 13,719.00 | 177.37K |
| 2026-07-27 | INR 13,810.00 | -0.26% | INR 13,951.00 | INR 14,021.00 | INR 13,741.00 | 205.73K |
| 2026-07-24 | INR 13,846.00 | +0.12% | INR 13,750.00 | INR 13,898.00 | INR 13,586.00 | 278.71K |
| 2026-07-23 | INR 13,829.00 | -0.38% | INR 13,850.00 | INR 14,041.00 | INR 13,764.00 | 242.45K |
| 2026-07-22 | INR 13,882.00 | -1.67% | INR 14,139.00 | INR 14,210.00 | INR 13,650.00 | 417.54K |
| 2026-07-21 | INR 14,118.00 | -3.23% | INR 14,573.00 | INR 14,573.00 | INR 14,066.00 | 507.33K |
| 2026-07-20 | INR 14,589.00 | +1.81% | INR 14,300.00 | INR 14,614.00 | INR 14,165.00 | 407.45K |
| 2026-07-17 | INR 14,329.00 | -1.23% | INR 14,499.00 | INR 14,580.00 | INR 14,192.00 | 674.41K |
| 2026-07-16 | INR 14,507.00 | +6.27% | INR 14,101.00 | INR 14,685.00 | INR 14,101.00 | 2.27M |
| 2026-07-15 | INR 13,651.00 | +2.14% | INR 13,580.00 | INR 13,725.00 | INR 13,431.00 | 447.70K |
| 2026-07-14 | INR 13,365.00 | -0.93% | INR 13,390.00 | INR 13,435.00 | INR 13,180.00 | 396.51K |
| 2026-07-13 | INR 13,490.00 | +0.51% | INR 13,355.00 | INR 13,549.00 | INR 13,200.00 | 609.31K |
| 2026-07-10 | INR 13,421.00 | -0.42% | INR 13,875.00 | INR 14,030.00 | INR 13,362.00 | 1.69M |
| 2026-07-09 | INR 13,477.00 | +4.20% | INR 13,153.00 | INR 13,600.00 | INR 13,153.00 | 825.75K |
| 2026-07-08 | INR 12,934.00 | -2.33% | INR 13,160.00 | INR 13,345.00 | INR 12,848.00 | 544.22K |
| 2026-07-07 | INR 13,242.00 | -0.47% | INR 13,319.00 | INR 13,436.00 | INR 13,123.00 | 792.50K |
| 2026-07-06 | INR 13,304.00 | +6.81% | INR 12,480.00 | INR 13,350.00 | INR 12,355.00 | 1.29M |
| 2026-07-03 | INR 12,456.00 | +0.67% | INR 12,470.00 | INR 12,575.00 | INR 12,325.00 | 347.22K |
| 2026-07-02 | INR 12,373.00 | +3.49% | INR 11,970.00 | INR 12,430.00 | INR 11,970.00 | 549.08K |
| 2026-07-01 | INR 11,956.00 | +0.30% | INR 11,980.00 | INR 12,045.00 | INR 11,785.00 | 288.44K |
| 2026-06-30 | INR 11,920.00 | +0.97% | INR 11,894.00 | INR 12,210.00 | INR 11,800.00 | 549.20K |
| 2026-06-29 | INR 11,805.00 | -1.73% | INR 12,017.00 | INR 12,071.00 | INR 11,787.00 | 369.84K |
| 2026-06-26 | INR 12,013.00 | 0.00% | INR 12,013.00 | INR 12,013.00 | INR 12,013.00 | 0 |
| 2026-06-25 | INR 12,013.00 | -0.60% | INR 12,130.00 | INR 12,284.00 | INR 11,965.00 | 413.09K |
| 2026-06-24 | INR 12,086.00 | +1.29% | INR 11,916.00 | INR 12,139.00 | INR 11,716.00 | 526.82K |
| 2026-06-23 | INR 11,932.00 | -3.27% | INR 12,340.00 | INR 12,340.00 | INR 11,878.00 | 646.64K |
| 2026-06-22 | INR 12,336.00 | -1.45% | INR 12,599.00 | INR 12,650.00 | INR 12,262.00 | 502.99K |
| 2026-06-19 | INR 12,517.00 | -1.18% | INR 12,515.00 | INR 12,600.00 | INR 12,351.00 | 507.45K |
| 2026-06-18 | INR 12,666.00 | -1.30% | INR 12,860.00 | INR 12,930.00 | INR 12,596.00 | 465.86K |
| 2026-06-17 | INR 12,833.00 | +4.89% | INR 12,325.00 | INR 12,888.00 | INR 12,325.00 | 1.69M |
| 2026-06-16 | INR 12,235.00 | +2.32% | INR 11,933.00 | INR 12,290.00 | INR 11,822.00 | 1.09M |
| 2026-06-15 | INR 11,957.00 | +3.56% | INR 11,702.00 | INR 12,075.00 | INR 11,656.00 | 719.32K |
| 2026-06-12 | INR 11,546.00 | +1.54% | INR 11,545.00 | INR 11,571.00 | INR 11,389.00 | 304.47K |
| 2026-06-11 | INR 11,371.00 | -1.01% | INR 11,470.00 | INR 11,535.00 | INR 11,285.00 | 387.93K |
| 2026-06-10 | INR 11,487.00 | -1.07% | INR 11,670.00 | INR 11,944.00 | INR 11,438.00 | 659.49K |
| 2026-06-09 | INR 11,611.00 | +1.92% | INR 11,450.00 | INR 11,660.00 | INR 11,403.00 | 298.17K |
| 2026-06-08 | INR 11,392.00 | -0.35% | INR 11,319.00 | INR 11,568.00 | INR 11,235.00 | 292.19K |
| 2026-06-05 | INR 11,432.00 | -0.49% | INR 11,524.00 | INR 11,683.00 | INR 11,403.00 | 378.24K |
| 2026-06-04 | INR 11,488.00 | +2.32% | INR 11,202.00 | INR 11,560.00 | INR 11,155.00 | 518.69K |
| 2026-06-03 | INR 11,227.00 | -3.25% | INR 11,620.00 | INR 11,640.00 | INR 11,153.00 | 524.16K |
| 2026-06-02 | INR 11,604.00 | +1.23% | INR 11,422.00 | INR 11,656.00 | INR 11,361.00 | 317.65K |
| 2026-06-01 | INR 11,463.00 | -0.53% | INR 11,600.00 | INR 11,648.00 | INR 11,406.00 | 303.58K |
| 2026-05-29 | INR 11,524.00 | -1.97% | INR 11,770.00 | INR 11,831.00 | INR 11,480.00 | 498.59K |
| 2026-05-28 | INR 11,756.00 | 0.00% | INR 11,756.00 | INR 11,756.00 | INR 11,756.00 | 0 |