Dixon Technologies (India) Limited (NSE:DIXON)
India
· Delayed Price · Currency is INR 13,749
+42 (0.31%)
At close: Dec 5, 2025
NSE:DIXON Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 10, 2025 | 17,130.00 | 17,505.00 | 17,082.00 | 17,445.00 | 17,445.00 | 2.03% | 244,288 |
| Oct 9, 2025 | 16,901.00 | 17,140.00 | 16,875.00 | 17,098.00 | 17,098.00 | 1.42% | 124,996 |
| Oct 8, 2025 | 17,240.00 | 17,299.00 | 16,821.00 | 16,859.00 | 16,859.00 | -2.16% | 132,997 |
| Oct 7, 2025 | 17,026.00 | 17,279.00 | 16,911.00 | 17,232.00 | 17,232.00 | 1.12% | 143,947 |
| Oct 6, 2025 | 16,600.00 | 17,086.00 | 16,535.00 | 17,041.00 | 17,041.00 | 2.71% | 212,415 |
| Oct 3, 2025 | 16,500.00 | 16,649.00 | 16,393.00 | 16,591.00 | 16,591.00 | 0.84% | 157,149 |
| Oct 1, 2025 | 16,404.00 | 16,700.00 | 16,335.00 | 16,453.00 | 16,453.00 | 0.80% | 260,204 |
| Sep 30, 2025 | 16,679.00 | 16,835.00 | 15,982.00 | 16,322.00 | 16,322.00 | -2.13% | 529,594 |
| Sep 29, 2025 | 17,530.00 | 17,637.00 | 16,626.00 | 16,678.00 | 16,678.00 | -4.76% | 503,255 |
| Sep 26, 2025 | 18,202.00 | 18,229.00 | 17,380.00 | 17,511.00 | 17,511.00 | -3.80% | 233,711 |
| 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 |
| Jul 16, 2025 | 16,376.00 | 16,450.00 | 16,011.00 | 16,099.00 | 16,091.84 | 1.74% | 831,255 |
| Jul 15, 2025 | 15,945.00 | 16,000.00 | 15,756.00 | 15,823.00 | 15,815.96 | -0.47% | 203,686 |
| Jul 14, 2025 | 15,779.00 | 15,990.00 | 15,710.00 | 15,898.00 | 15,890.93 | 0.71% | 223,601 |