Dixon Technologies (India) Limited (NSE:DIXON)
India
· Delayed Price · Currency is INR 10,029
-195 (-1.91%)
At close: Mar 6, 2026
NSE:DIXON Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 10,199.00 | 10,290.00 | 9,990.00 | 10,029.00 | 10,029.00 | -1.91% | 462,851 |
| Mar 5, 2026 | 10,249.00 | 10,294.00 | 9,993.00 | 10,224.00 | 10,224.00 | 0.87% | 587,096 |
| Mar 4, 2026 | 9,850.00 | 10,181.00 | 9,770.00 | 10,136.00 | 10,136.00 | -0.15% | 957,824 |
| Mar 2, 2026 | 10,110.00 | 10,478.00 | 10,050.00 | 10,151.00 | 10,151.00 | -3.58% | 499,942 |
| Feb 27, 2026 | 10,106.00 | 10,620.00 | 10,085.00 | 10,528.00 | 10,528.00 | 4.07% | 1,359,438 |
| Feb 26, 2026 | 10,361.00 | 10,462.00 | 10,081.00 | 10,116.00 | 10,116.00 | -2.62% | 562,899 |
| Feb 25, 2026 | 10,550.00 | 10,688.00 | 10,320.00 | 10,388.00 | 10,388.00 | -1.30% | 384,975 |
| Feb 24, 2026 | 10,560.00 | 10,614.00 | 10,371.00 | 10,525.00 | 10,525.00 | -0.70% | 512,955 |
| Feb 23, 2026 | 11,100.00 | 11,130.00 | 10,567.00 | 10,599.00 | 10,599.00 | -4.27% | 644,642 |
| Feb 20, 2026 | 11,150.00 | 11,286.00 | 11,007.00 | 11,072.00 | 11,072.00 | -1.47% | 485,095 |
| Feb 19, 2026 | 11,400.00 | 11,464.00 | 11,126.00 | 11,237.00 | 11,237.00 | -2.43% | 686,002 |
| Feb 18, 2026 | 11,700.00 | 11,700.00 | 11,260.00 | 11,517.00 | 11,517.00 | -1.03% | 548,081 |
| Feb 17, 2026 | 11,750.00 | 11,818.00 | 11,605.00 | 11,637.00 | 11,637.00 | -0.97% | 286,065 |
| Feb 16, 2026 | 11,540.00 | 11,839.00 | 11,363.00 | 11,751.00 | 11,751.00 | 2.93% | 600,256 |
| Feb 13, 2026 | 11,500.00 | 11,548.00 | 11,250.00 | 11,417.00 | 11,417.00 | -1.80% | 446,533 |
| Feb 12, 2026 | 11,740.00 | 11,779.00 | 11,590.00 | 11,626.00 | 11,626.00 | -0.98% | 288,312 |
| Feb 11, 2026 | 11,640.00 | 11,766.00 | 11,490.00 | 11,741.00 | 11,741.00 | 1.14% | 448,093 |
| Feb 10, 2026 | 11,820.00 | 11,847.00 | 11,563.00 | 11,609.00 | 11,609.00 | -1.26% | 546,495 |
| Feb 9, 2026 | 11,655.00 | 11,845.00 | 11,550.00 | 11,757.00 | 11,757.00 | 2.22% | 485,574 |
| Feb 6, 2026 | 11,349.00 | 11,549.00 | 11,172.00 | 11,502.00 | 11,502.00 | 1.11% | 477,648 |
| Feb 5, 2026 | 11,700.00 | 11,713.00 | 11,154.00 | 11,376.00 | 11,376.00 | -2.59% | 1,047,347 |
| Feb 4, 2026 | 11,032.00 | 11,713.00 | 10,926.00 | 11,678.00 | 11,678.00 | 5.87% | 1,509,099 |
| Feb 3, 2026 | 11,100.00 | 11,200.00 | 10,852.00 | 11,031.00 | 11,031.00 | 6.69% | 1,584,528 |
| Feb 2, 2026 | 10,250.00 | 10,530.00 | 10,102.00 | 10,339.00 | 10,339.00 | 1.40% | 822,592 |
| Feb 1, 2026 | 10,590.00 | 11,026.00 | 9,968.00 | 10,196.00 | 10,196.00 | -2.39% | 1,489,233 |
| Jan 30, 2026 | 10,100.00 | 10,843.00 | 9,835.00 | 10,446.00 | 10,446.00 | 1.05% | 1,996,677 |
| Jan 29, 2026 | 10,299.00 | 10,436.00 | 10,056.00 | 10,337.00 | 10,337.00 | 0.56% | 672,993 |
| Jan 28, 2026 | 10,189.00 | 10,350.00 | 10,038.00 | 10,279.00 | 10,279.00 | 0.93% | 661,357 |
| Jan 27, 2026 | 10,400.00 | 10,400.00 | 9,990.00 | 10,184.00 | 10,184.00 | -1.70% | 702,193 |
| Jan 23, 2026 | 10,575.00 | 10,664.00 | 10,330.00 | 10,360.00 | 10,360.00 | -1.45% | 486,607 |
| Jan 22, 2026 | 10,700.00 | 10,717.00 | 10,420.00 | 10,512.00 | 10,512.00 | -0.05% | 422,087 |
| Jan 21, 2026 | 10,682.00 | 10,790.00 | 10,274.00 | 10,517.00 | 10,517.00 | -1.54% | 915,631 |
| Jan 20, 2026 | 11,029.00 | 11,144.00 | 10,632.00 | 10,682.00 | 10,682.00 | -3.10% | 476,078 |
| Jan 19, 2026 | 10,732.00 | 11,060.00 | 10,591.00 | 11,024.00 | 11,024.00 | 2.72% | 704,984 |
| Jan 16, 2026 | 11,108.00 | 11,231.00 | 10,702.00 | 10,732.00 | 10,732.00 | -3.34% | 891,148 |
| Jan 14, 2026 | 11,260.00 | 11,526.00 | 11,055.00 | 11,103.00 | 11,103.00 | -1.20% | 928,937 |
| Jan 13, 2026 | 11,950.00 | 11,964.00 | 11,180.00 | 11,238.00 | 11,238.00 | -5.10% | 1,231,297 |
| Jan 12, 2026 | 11,880.00 | 11,894.00 | 11,674.00 | 11,842.00 | 11,842.00 | -0.50% | 428,491 |
| Jan 9, 2026 | 11,980.00 | 12,047.00 | 11,750.00 | 11,902.00 | 11,902.00 | -0.71% | 524,085 |
| Jan 8, 2026 | 11,780.00 | 12,055.00 | 11,708.00 | 11,987.00 | 11,987.00 | 1.84% | 814,042 |
| Jan 7, 2026 | 11,640.00 | 11,970.00 | 11,480.00 | 11,770.00 | 11,770.00 | 0.38% | 837,880 |
| Jan 6, 2026 | 12,099.00 | 12,099.00 | 11,658.00 | 11,726.00 | 11,726.00 | -2.70% | 541,945 |
| Jan 5, 2026 | 12,220.00 | 12,280.00 | 11,992.00 | 12,051.00 | 12,051.00 | -0.94% | 434,173 |
| Jan 2, 2026 | 12,162.00 | 12,290.00 | 11,935.00 | 12,165.00 | 12,165.00 | 0.61% | 809,776 |
| Jan 1, 2026 | 12,112.00 | 12,220.00 | 11,820.00 | 12,091.00 | 12,091.00 | -0.09% | 697,383 |
| Dec 31, 2025 | 11,856.00 | 12,239.00 | 11,755.00 | 12,102.00 | 12,102.00 | 2.85% | 954,154 |
| Dec 30, 2025 | 11,880.00 | 12,026.00 | 11,646.00 | 11,767.00 | 11,767.00 | -0.76% | 1,389,580 |
| Dec 29, 2025 | 12,344.00 | 12,460.00 | 11,821.00 | 11,857.00 | 11,857.00 | -3.82% | 1,312,587 |
| Dec 26, 2025 | 12,700.00 | 12,711.00 | 12,250.00 | 12,328.00 | 12,328.00 | -2.38% | 722,112 |
| Dec 24, 2025 | 12,755.00 | 13,180.00 | 12,584.00 | 12,629.00 | 12,629.00 | -1.58% | 754,957 |
| Dec 23, 2025 | 12,844.00 | 12,909.00 | 12,520.00 | 12,832.00 | 12,832.00 | -0.10% | 730,977 |
| Dec 22, 2025 | 13,240.00 | 13,445.00 | 12,800.00 | 12,845.00 | 12,845.00 | -3.19% | 508,602 |
| Dec 19, 2025 | 13,295.00 | 13,380.00 | 13,089.00 | 13,268.00 | 13,268.00 | -0.23% | 585,596 |
| Dec 18, 2025 | 13,200.00 | 13,490.00 | 13,020.00 | 13,299.00 | 13,299.00 | 0.19% | 548,533 |
| Dec 17, 2025 | 13,650.00 | 13,650.00 | 13,182.00 | 13,274.00 | 13,274.00 | -2.60% | 343,154 |
| Dec 16, 2025 | 13,727.00 | 13,823.00 | 13,559.00 | 13,628.00 | 13,628.00 | -0.79% | 318,608 |
| Dec 15, 2025 | 13,313.00 | 13,763.00 | 13,231.00 | 13,737.00 | 13,737.00 | 2.68% | 567,800 |
| Dec 12, 2025 | 13,100.00 | 13,422.00 | 13,005.00 | 13,379.00 | 13,379.00 | 3.01% | 708,140 |
| Dec 11, 2025 | 12,349.00 | 13,030.00 | 12,130.00 | 12,988.00 | 12,988.00 | 5.16% | 1,277,223 |
| Dec 10, 2025 | 13,517.00 | 13,718.00 | 12,261.00 | 12,351.00 | 12,351.00 | -8.63% | 974,019 |
| Dec 9, 2025 | 13,435.00 | 13,630.00 | 13,275.00 | 13,517.00 | 13,517.00 | -0.34% | 235,886 |
| Dec 8, 2025 | 13,801.00 | 13,988.00 | 13,450.00 | 13,563.00 | 13,563.00 | -1.35% | 291,274 |
| Dec 5, 2025 | 13,699.00 | 13,894.00 | 13,500.00 | 13,749.00 | 13,749.00 | 0.31% | 243,937 |
| Dec 4, 2025 | 14,080.00 | 14,105.00 | 13,675.00 | 13,707.00 | 13,707.00 | -2.22% | 259,494 |
| Dec 3, 2025 | 14,494.00 | 14,500.00 | 13,980.00 | 14,018.00 | 14,018.00 | -3.28% | 348,161 |
| Dec 2, 2025 | 14,554.00 | 14,620.00 | 14,458.00 | 14,494.00 | 14,494.00 | -0.49% | 149,204 |
| Dec 1, 2025 | 14,739.00 | 14,739.00 | 14,485.00 | 14,566.00 | 14,566.00 | -0.24% | 233,233 |
| Nov 28, 2025 | 14,668.00 | 14,708.00 | 14,511.00 | 14,601.00 | 14,601.00 | -0.29% | 137,276 |
| Nov 27, 2025 | 14,860.00 | 14,890.00 | 14,535.00 | 14,643.00 | 14,643.00 | -1.23% | 151,098 |
| Nov 26, 2025 | 14,473.00 | 14,877.00 | 14,374.00 | 14,825.00 | 14,825.00 | 2.94% | 286,601 |
| Nov 25, 2025 | 14,662.00 | 14,797.00 | 14,380.00 | 14,401.00 | 14,401.00 | -1.83% | 257,302 |
| Nov 24, 2025 | 14,965.00 | 14,990.00 | 14,599.00 | 14,669.00 | 14,669.00 | -1.98% | 266,515 |
| Nov 21, 2025 | 15,310.00 | 15,310.00 | 14,921.00 | 14,965.00 | 14,965.00 | -2.27% | 207,477 |
| Nov 20, 2025 | 15,600.00 | 15,600.00 | 15,264.00 | 15,313.00 | 15,313.00 | -1.46% | 204,503 |
| Nov 19, 2025 | 15,697.00 | 15,775.00 | 15,366.00 | 15,540.00 | 15,540.00 | -1.00% | 178,897 |
| Nov 18, 2025 | 15,700.00 | 15,771.00 | 15,501.00 | 15,697.00 | 15,697.00 | 0.36% | 190,994 |
| Nov 17, 2025 | 15,520.00 | 15,698.00 | 15,353.00 | 15,641.00 | 15,641.00 | 1.44% | 232,740 |
| Nov 14, 2025 | 15,299.00 | 15,570.00 | 15,232.00 | 15,419.00 | 15,419.00 | 0.63% | 254,561 |
| Nov 13, 2025 | 15,383.00 | 15,579.00 | 15,227.00 | 15,323.00 | 15,323.00 | 0.10% | 244,819 |
| Nov 12, 2025 | 15,155.00 | 15,369.00 | 15,054.00 | 15,307.00 | 15,307.00 | 1.41% | 260,843 |
| Nov 11, 2025 | 14,910.00 | 15,153.00 | 14,760.00 | 15,094.00 | 15,094.00 | 1.53% | 183,854 |
| Nov 10, 2025 | 14,875.00 | 15,006.00 | 14,710.00 | 14,867.00 | 14,867.00 | 0.12% | 252,744 |
| Nov 7, 2025 | 15,000.00 | 15,061.00 | 14,671.00 | 14,849.00 | 14,849.00 | -1.53% | 302,050 |
| Nov 6, 2025 | 15,257.00 | 15,324.00 | 15,050.00 | 15,079.00 | 15,079.00 | -1.15% | 229,915 |
| Nov 4, 2025 | 15,483.00 | 15,532.00 | 15,235.00 | 15,254.00 | 15,254.00 | -1.49% | 172,440 |
| Nov 3, 2025 | 15,494.00 | 15,610.00 | 15,325.00 | 15,485.00 | 15,485.00 | -0.06% | 273,990 |
| Oct 31, 2025 | 15,720.00 | 15,750.00 | 15,463.00 | 15,494.00 | 15,494.00 | -0.96% | 224,779 |
| Oct 30, 2025 | 15,555.00 | 15,714.00 | 15,443.00 | 15,644.00 | 15,644.00 | 0.85% | 211,837 |
| Oct 29, 2025 | 15,349.00 | 15,576.00 | 15,304.00 | 15,512.00 | 15,512.00 | 0.91% | 195,693 |
| Oct 28, 2025 | 15,511.00 | 15,541.00 | 15,301.00 | 15,372.00 | 15,372.00 | -0.86% | 244,628 |
| Oct 27, 2025 | 15,400.00 | 15,611.00 | 15,356.00 | 15,505.00 | 15,505.00 | 0.10% | 302,086 |
| Oct 24, 2025 | 15,655.00 | 15,733.00 | 15,440.00 | 15,490.00 | 15,490.00 | -0.78% | 436,186 |
| Oct 23, 2025 | 16,220.00 | 16,259.00 | 15,540.00 | 15,611.00 | 15,611.00 | -3.17% | 736,786 |
| Oct 21, 2025 | 16,224.00 | 16,264.00 | 16,060.00 | 16,122.00 | 16,122.00 | 0.29% | 66,310 |
| Oct 20, 2025 | 16,700.00 | 16,999.00 | 16,012.00 | 16,075.00 | 16,075.00 | -3.74% | 647,684 |
| Oct 17, 2025 | 16,875.00 | 16,900.00 | 16,612.00 | 16,700.00 | 16,700.00 | -0.85% | 146,016 |
| Oct 16, 2025 | 16,700.00 | 16,920.00 | 16,601.00 | 16,844.00 | 16,844.00 | 0.40% | 168,432 |
| Oct 15, 2025 | 16,610.00 | 16,875.00 | 16,604.00 | 16,777.00 | 16,777.00 | 0.86% | 214,714 |
| Oct 14, 2025 | 17,299.00 | 17,299.00 | 16,451.00 | 16,634.00 | 16,634.00 | -3.26% | 455,160 |
| Oct 13, 2025 | 17,440.00 | 17,440.00 | 16,830.00 | 17,195.00 | 17,195.00 | -1.43% | 195,835 |