Dixon Technologies (India) Limited (NSE:DIXON)
India
· Delayed Price · Currency is INR 11,352
+100 (0.89%)
Apr 28, 2026, 3:30 PM IST
NSE:DIXON Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 11,284.00 | 11,595.00 | 11,254.50 | 11,370.00 | 11,370.00 | 1.05% | 891,315 |
| Apr 27, 2026 | 10,920.00 | 11,350.00 | 10,855.00 | 11,252.00 | 11,252.00 | 4.04% | 814,270 |
| Apr 24, 2026 | 10,857.00 | 11,086.00 | 10,765.50 | 10,815.50 | 10,815.50 | -0.47% | 709,864 |
| Apr 23, 2026 | 11,249.00 | 11,249.00 | 10,820.00 | 10,866.50 | 10,866.50 | -3.55% | 733,524 |
| Apr 22, 2026 | 11,265.00 | 11,364.50 | 11,215.50 | 11,267.00 | 11,267.00 | 0.02% | 474,026 |
| Apr 21, 2026 | 11,211.00 | 11,440.00 | 11,211.00 | 11,265.00 | 11,265.00 | 0.48% | 403,154 |
| Apr 20, 2026 | 11,400.00 | 11,410.00 | 11,150.00 | 11,211.00 | 11,211.00 | -1.41% | 630,673 |
| Apr 17, 2026 | 11,320.00 | 11,410.00 | 11,270.00 | 11,371.50 | 11,371.50 | 0.75% | 733,121 |
| Apr 16, 2026 | 11,250.00 | 11,407.50 | 11,121.00 | 11,287.00 | 11,287.00 | 1.97% | 1,071,854 |
| Apr 15, 2026 | 10,714.50 | 11,099.00 | 10,714.50 | 11,068.50 | 11,068.50 | 5.38% | 852,184 |
| Apr 13, 2026 | 10,400.00 | 10,590.00 | 10,288.00 | 10,503.50 | 10,503.50 | -1.62% | 570,575 |
| Apr 10, 2026 | 10,611.00 | 10,890.00 | 10,600.00 | 10,676.00 | 10,676.00 | 0.48% | 794,189 |
| Apr 9, 2026 | 10,669.50 | 10,698.00 | 10,420.00 | 10,625.50 | 10,625.50 | -0.10% | 657,395 |
| Apr 8, 2026 | 10,572.50 | 10,710.00 | 10,430.00 | 10,636.00 | 10,636.00 | 5.14% | 979,189 |
| Apr 7, 2026 | 9,950.00 | 10,145.00 | 9,840.50 | 10,116.50 | 10,116.50 | 1.08% | 624,630 |
| Apr 6, 2026 | 9,970.00 | 10,074.00 | 9,734.00 | 10,008.00 | 10,008.00 | 0.88% | 752,942 |
| Apr 2, 2026 | 10,010.00 | 10,345.50 | 9,732.00 | 9,920.50 | 9,920.50 | -3.25% | 1,215,237 |
| Apr 1, 2026 | 10,100.00 | 10,390.00 | 9,904.00 | 10,254.00 | 10,254.00 | 6.01% | 670,532 |
| Mar 30, 2026 | 9,900.00 | 9,989.00 | 9,600.00 | 9,673.00 | 9,673.00 | -3.45% | 689,714 |
| Mar 27, 2026 | 10,301.00 | 10,310.00 | 9,999.00 | 10,019.00 | 10,019.00 | -3.80% | 572,310 |
| Mar 25, 2026 | 10,250.00 | 10,570.00 | 10,222.00 | 10,415.00 | 10,415.00 | 2.37% | 576,794 |
| Mar 24, 2026 | 10,200.00 | 10,260.00 | 9,950.00 | 10,174.00 | 10,174.00 | 2.83% | 632,179 |
| Mar 23, 2026 | 10,200.00 | 10,200.00 | 9,800.00 | 9,894.00 | 9,894.00 | -4.33% | 685,766 |
| Mar 20, 2026 | 10,342.00 | 10,495.00 | 10,265.00 | 10,342.00 | 10,342.00 | 1.45% | 520,115 |
| Mar 19, 2026 | 10,464.00 | 10,585.00 | 10,160.00 | 10,194.00 | 10,194.00 | -4.81% | 616,614 |
| Mar 18, 2026 | 10,339.00 | 10,762.00 | 10,305.00 | 10,709.00 | 10,709.00 | 4.08% | 718,288 |
| Mar 17, 2026 | 10,379.00 | 10,459.00 | 10,211.00 | 10,289.00 | 10,289.00 | 0.25% | 518,006 |
| Mar 16, 2026 | 10,202.00 | 10,380.00 | 10,059.00 | 10,263.00 | 10,263.00 | -0.73% | 606,465 |
| Mar 13, 2026 | 10,699.00 | 10,833.00 | 10,300.00 | 10,338.00 | 10,338.00 | -4.30% | 848,321 |
| Mar 12, 2026 | 10,475.00 | 10,849.00 | 10,254.00 | 10,803.00 | 10,803.00 | 1.74% | 968,428 |
| Mar 11, 2026 | 10,962.00 | 11,050.00 | 10,533.00 | 10,618.00 | 10,618.00 | -2.66% | 1,290,092 |
| Mar 10, 2026 | 10,399.00 | 11,078.00 | 10,171.00 | 10,908.00 | 10,908.00 | 11.26% | 2,031,360 |
| Mar 9, 2026 | 9,945.00 | 9,945.00 | 9,630.00 | 9,804.00 | 9,804.00 | -2.24% | 487,935 |
| 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 |