Dixon Technologies (India) Limited (BOM:540699)
India
· Delayed Price · Currency is INR 11,362
+121 (1.08%)
At close: Apr 28, 2026
BOM:540699 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 11,340.75 | 11,594.55 | 11,260.00 | 11,362.00 | 11,362.00 | 1.08% | 47,284 |
| Apr 27, 2026 | 10,975.50 | 11,345.00 | 10,857.20 | 11,241.10 | 11,241.10 | 3.94% | 34,032 |
| Apr 24, 2026 | 10,864.00 | 11,086.00 | 10,765.00 | 10,814.65 | 10,814.65 | -0.39% | 37,510 |
| Apr 23, 2026 | 11,230.00 | 11,242.20 | 10,825.00 | 10,857.10 | 10,857.10 | -3.65% | 69,372 |
| Apr 22, 2026 | 11,267.00 | 11,360.85 | 11,215.00 | 11,267.95 | 11,267.95 | - | 42,738 |
| Apr 21, 2026 | 11,244.60 | 11,439.45 | 11,220.20 | 11,267.50 | 11,267.50 | 0.52% | 23,398 |
| Apr 20, 2026 | 11,380.10 | 11,410.00 | 11,145.05 | 11,209.45 | 11,209.45 | -1.45% | 59,394 |
| Apr 17, 2026 | 11,315.10 | 11,410.00 | 11,275.00 | 11,374.00 | 11,374.00 | 0.78% | 42,999 |
| Apr 16, 2026 | 11,299.25 | 11,400.00 | 11,125.00 | 11,285.90 | 11,285.90 | 2.01% | 58,081 |
| Apr 15, 2026 | 10,700.15 | 11,094.35 | 10,700.15 | 11,063.00 | 11,063.00 | 5.30% | 80,231 |
| Apr 13, 2026 | 10,459.70 | 10,594.50 | 10,290.00 | 10,505.80 | 10,505.80 | -1.55% | 40,306 |
| Apr 10, 2026 | 10,624.95 | 10,885.00 | 10,600.00 | 10,670.95 | 10,670.95 | 0.42% | 64,319 |
| Apr 9, 2026 | 10,640.15 | 10,701.80 | 10,414.70 | 10,626.55 | 10,626.55 | -0.18% | 65,611 |
| Apr 8, 2026 | 10,525.05 | 10,707.00 | 10,421.40 | 10,645.60 | 10,645.60 | 5.21% | 90,170 |
| Apr 7, 2026 | 9,979.70 | 10,143.90 | 9,844.00 | 10,118.10 | 10,118.10 | 1.10% | 37,740 |
| Apr 6, 2026 | 9,985.95 | 10,076.05 | 9,736.85 | 10,007.75 | 10,007.75 | 0.86% | 59,172 |
| Apr 2, 2026 | 10,049.90 | 10,344.85 | 9,735.00 | 9,922.00 | 9,922.00 | -3.21% | 69,743 |
| Apr 1, 2026 | 10,199.65 | 10,385.55 | 9,910.55 | 10,250.70 | 10,250.70 | 6.01% | 40,903 |
| Mar 30, 2026 | 9,900.05 | 9,985.00 | 9,605.05 | 9,669.50 | 9,669.50 | -3.50% | 98,319 |
| Mar 27, 2026 | 10,329.70 | 10,329.70 | 10,000.00 | 10,020.25 | 10,020.25 | -3.77% | 40,816 |
| Mar 25, 2026 | 10,235.20 | 10,570.60 | 10,225.25 | 10,412.35 | 10,412.35 | 2.28% | 67,224 |
| Mar 24, 2026 | 10,201.05 | 10,262.00 | 9,950.00 | 10,180.55 | 10,180.55 | 2.88% | 65,335 |
| Mar 23, 2026 | 10,248.00 | 10,248.00 | 9,798.60 | 9,895.90 | 9,895.90 | -4.24% | 51,560 |
| Mar 20, 2026 | 10,300.50 | 10,490.00 | 10,264.00 | 10,334.30 | 10,334.30 | 1.37% | 54,242 |
| Mar 19, 2026 | 10,426.45 | 10,584.65 | 10,162.05 | 10,194.75 | 10,194.75 | -4.88% | 60,689 |
| Mar 18, 2026 | 10,349.95 | 10,760.90 | 10,310.00 | 10,718.25 | 10,718.25 | 4.25% | 53,816 |
| Mar 17, 2026 | 10,442.80 | 10,460.70 | 10,210.95 | 10,281.10 | 10,281.10 | 0.22% | 46,408 |
| Mar 16, 2026 | 10,239.90 | 10,369.90 | 10,061.40 | 10,258.60 | 10,258.60 | -0.78% | 66,090 |
| Mar 13, 2026 | 10,701.00 | 10,825.00 | 10,300.00 | 10,339.70 | 10,339.70 | -4.30% | 91,722 |
| Mar 12, 2026 | 10,499.95 | 10,850.00 | 10,253.00 | 10,804.50 | 10,804.50 | 1.80% | 82,207 |
| Mar 11, 2026 | 10,995.50 | 11,050.00 | 10,537.00 | 10,613.45 | 10,613.45 | -2.79% | 133,179 |
| Mar 10, 2026 | 10,400.00 | 11,062.10 | 10,165.00 | 10,918.25 | 10,918.25 | 11.35% | 201,278 |
| 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 |