Dixon Technologies (India) Limited (BOM:540699)
India
· Delayed Price · Currency is INR 10,034
-194 (-1.90%)
At close: Mar 6, 2026
BOM:540699 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 9,979.70 | 9,979.70 | 9,620.00 | 9,805.30 | 9,805.30 | -2.28% | 56,929 |
| Mar 6, 2026 | 10,223.90 | 10,291.95 | 10,006.00 | 10,033.60 | 10,033.60 | -1.90% | 42,261 |
| Mar 5, 2026 | 10,279.95 | 10,293.45 | 9,982.45 | 10,227.90 | 10,227.90 | 0.98% | 46,694 |
| Mar 4, 2026 | 9,999.00 | 10,159.85 | 9,775.05 | 10,129.05 | 10,129.05 | -0.18% | 69,552 |
| Mar 2, 2026 | 9,760.20 | 10,479.25 | 9,760.20 | 10,147.30 | 10,147.30 | -3.71% | 144,069 |
| Feb 27, 2026 | 10,071.35 | 10,617.85 | 10,071.35 | 10,538.70 | 10,538.70 | 4.15% | 169,496 |
| Feb 26, 2026 | 10,388.00 | 10,460.00 | 10,090.00 | 10,118.75 | 10,118.75 | -2.65% | 52,865 |
| Feb 25, 2026 | 10,550.00 | 10,692.40 | 10,325.00 | 10,394.00 | 10,394.00 | -1.23% | 30,655 |
| Feb 24, 2026 | 10,589.40 | 10,614.45 | 10,370.00 | 10,523.20 | 10,523.20 | -0.68% | 30,624 |
| Feb 23, 2026 | 11,199.65 | 11,199.65 | 10,566.00 | 10,594.95 | 10,594.95 | -4.22% | 59,109 |
| Feb 20, 2026 | 11,212.00 | 11,279.35 | 11,000.05 | 11,061.20 | 11,061.20 | -1.56% | 35,432 |
| Feb 19, 2026 | 11,474.35 | 11,474.35 | 11,130.00 | 11,236.85 | 11,236.85 | -2.54% | 142,069 |
| Feb 18, 2026 | 11,746.50 | 11,746.50 | 11,265.70 | 11,529.60 | 11,529.60 | -0.90% | 36,050 |
| Feb 17, 2026 | 11,749.00 | 11,816.00 | 11,602.40 | 11,634.00 | 11,634.00 | -0.99% | 15,495 |
| Feb 16, 2026 | 11,598.95 | 11,834.00 | 11,390.10 | 11,750.85 | 11,750.85 | 2.94% | 45,942 |
| Feb 13, 2026 | 11,549.80 | 11,549.80 | 11,255.00 | 11,414.70 | 11,414.70 | -1.83% | 41,459 |
| Feb 12, 2026 | 11,749.00 | 11,780.00 | 11,590.85 | 11,628.05 | 11,628.05 | -0.92% | 20,639 |
| Feb 11, 2026 | 11,686.90 | 11,760.00 | 11,489.40 | 11,735.90 | 11,735.90 | 1.12% | 30,896 |
| Feb 10, 2026 | 11,842.80 | 11,842.80 | 11,564.00 | 11,606.30 | 11,606.30 | -1.31% | 49,999 |
| Feb 9, 2026 | 11,602.70 | 11,844.80 | 11,551.10 | 11,760.85 | 11,760.85 | 2.24% | 50,925 |
| Feb 6, 2026 | 11,350.00 | 11,539.00 | 11,131.80 | 11,502.85 | 11,502.85 | 1.10% | 50,008 |
| Feb 5, 2026 | 11,682.45 | 11,715.50 | 11,158.00 | 11,377.20 | 11,377.20 | -2.60% | 75,285 |
| Feb 4, 2026 | 11,105.20 | 11,707.00 | 10,921.50 | 11,681.40 | 11,681.40 | 5.89% | 124,845 |
| Feb 3, 2026 | 10,988.00 | 11,192.45 | 10,851.00 | 11,031.70 | 11,031.70 | 6.66% | 93,880 |
| Feb 2, 2026 | 10,299.50 | 10,528.05 | 10,103.00 | 10,342.45 | 10,342.45 | 1.52% | 44,172 |
| Feb 1, 2026 | 10,619.60 | 11,008.85 | 9,969.35 | 10,187.75 | 10,187.75 | -2.46% | 85,638 |
| Jan 30, 2026 | 10,189.40 | 10,846.35 | 9,828.00 | 10,444.80 | 10,444.80 | 1.03% | 151,305 |
| Jan 29, 2026 | 10,281.15 | 10,430.95 | 10,059.90 | 10,338.75 | 10,338.75 | 0.56% | 41,989 |
| Jan 28, 2026 | 10,146.50 | 10,350.00 | 10,035.00 | 10,280.95 | 10,280.95 | 0.99% | 34,094 |
| Jan 27, 2026 | 10,420.00 | 10,420.00 | 9,994.05 | 10,179.75 | 10,179.75 | -1.77% | 53,583 |
| Jan 23, 2026 | 10,612.25 | 10,658.00 | 10,335.90 | 10,363.30 | 10,363.30 | -1.36% | 27,122 |
| Jan 22, 2026 | 10,700.00 | 10,721.45 | 10,420.00 | 10,506.00 | 10,506.00 | -0.07% | 21,986 |
| Jan 21, 2026 | 10,708.80 | 10,790.40 | 10,276.05 | 10,513.35 | 10,513.35 | -1.63% | 80,731 |
| Jan 20, 2026 | 11,035.00 | 11,144.20 | 10,644.75 | 10,687.70 | 10,687.70 | -3.08% | 46,377 |
| Jan 19, 2026 | 10,732.00 | 11,063.65 | 10,563.00 | 11,027.30 | 11,027.30 | 2.75% | 65,734 |
| Jan 16, 2026 | 11,155.05 | 11,230.00 | 10,708.30 | 10,732.60 | 10,732.60 | -3.32% | 63,737 |
| Jan 14, 2026 | 11,240.05 | 11,525.00 | 11,053.40 | 11,100.80 | 11,100.80 | -1.20% | 43,537 |
| Jan 13, 2026 | 11,902.80 | 11,970.00 | 11,182.10 | 11,235.75 | 11,235.75 | -5.13% | 106,284 |
| Jan 12, 2026 | 11,850.05 | 11,890.95 | 11,675.00 | 11,843.40 | 11,843.40 | -0.53% | 32,202 |
| Jan 9, 2026 | 12,048.40 | 12,048.40 | 11,750.50 | 11,906.60 | 11,906.60 | -0.66% | 35,045 |
| Jan 8, 2026 | 11,781.00 | 12,052.00 | 11,710.00 | 11,985.65 | 11,985.65 | 1.83% | 57,122 |
| Jan 7, 2026 | 11,640.00 | 11,970.00 | 11,480.00 | 11,770.15 | 11,770.15 | 0.28% | 135,342 |
| Jan 6, 2026 | 12,149.30 | 12,149.30 | 11,662.10 | 11,736.95 | 11,736.95 | -2.58% | 29,685 |
| Jan 5, 2026 | 12,165.10 | 12,280.20 | 11,991.55 | 12,048.05 | 12,048.05 | -1.09% | 38,446 |
| Jan 2, 2026 | 12,198.95 | 12,282.20 | 11,936.30 | 12,181.20 | 12,181.20 | 0.92% | 33,328 |
| Jan 1, 2026 | 12,106.95 | 12,213.55 | 11,820.00 | 12,070.15 | 12,070.15 | -0.30% | 43,397 |
| Dec 31, 2025 | 11,850.00 | 12,238.20 | 11,755.00 | 12,106.95 | 12,106.95 | 2.66% | 67,912 |
| Dec 30, 2025 | 11,859.15 | 12,026.05 | 11,650.00 | 11,792.75 | 11,792.75 | -0.56% | 70,897 |
| Dec 29, 2025 | 12,398.75 | 12,465.30 | 11,825.00 | 11,859.05 | 11,859.05 | -3.80% | 46,614 |
| Dec 26, 2025 | 12,761.20 | 12,761.20 | 12,255.80 | 12,327.30 | 12,327.30 | -2.40% | 42,367 |
| Dec 24, 2025 | 12,799.75 | 13,177.95 | 12,590.00 | 12,630.60 | 12,630.60 | -1.56% | 27,722 |
| Dec 23, 2025 | 12,859.95 | 12,906.55 | 12,521.70 | 12,830.75 | 12,830.75 | -0.09% | 35,291 |
| Dec 22, 2025 | 13,210.75 | 13,436.00 | 12,800.00 | 12,842.90 | 12,842.90 | -3.19% | 22,857 |
| Dec 19, 2025 | 13,300.00 | 13,377.00 | 13,090.05 | 13,266.10 | 13,266.10 | -0.25% | 22,746 |
| Dec 18, 2025 | 13,247.40 | 13,488.15 | 13,023.70 | 13,299.05 | 13,299.05 | 0.26% | 25,099 |
| Dec 17, 2025 | 13,676.85 | 13,676.85 | 13,175.00 | 13,264.85 | 13,264.85 | -2.67% | 28,800 |
| Dec 16, 2025 | 13,778.85 | 13,825.55 | 13,557.45 | 13,629.30 | 13,629.30 | -0.78% | 18,121 |
| Dec 15, 2025 | 13,379.35 | 13,758.70 | 13,228.65 | 13,736.90 | 13,736.90 | 2.65% | 35,760 |
| Dec 12, 2025 | 13,074.65 | 13,419.45 | 13,014.15 | 13,382.50 | 13,382.50 | 2.98% | 46,355 |
| Dec 11, 2025 | 12,364.95 | 13,033.65 | 12,133.50 | 12,995.00 | 12,995.00 | 5.27% | 66,431 |
| Dec 10, 2025 | 13,525.00 | 13,720.00 | 12,263.05 | 12,344.40 | 12,344.40 | -8.70% | 48,721 |
| Dec 9, 2025 | 13,450.00 | 13,626.00 | 13,280.00 | 13,521.35 | 13,521.35 | -0.31% | 16,949 |
| Dec 8, 2025 | 13,750.20 | 13,983.65 | 13,459.25 | 13,563.80 | 13,563.80 | -1.36% | 25,233 |
| 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 |