Dixon Technologies (India) Limited - DIXON.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	11,950	11,238	11,238	11,964	11,180	1.23M
January 12, 2026	11,880	11,842	11,842	11,894	11,674	428,484
January 09, 2026	11,980	11,902	11,902	12,047	11,750	524,085
January 08, 2026	11,780	11,987	11,987	12,055	11,708	814,042
January 07, 2026	11,640	11,770	11,770	11,970	11,480	837,880
January 06, 2026	12,099	11,726	11,726	12,099	11,658	541,847
January 05, 2026	12,220	12,051	12,051	12,280	11,992	434,195
January 02, 2026	12,162	12,165	12,165	12,290	11,935	809,727
January 01, 2026	12,112	12,091	12,091	12,220	11,820	697,383
December 31, 2025	11,856	12,102	12,102	12,239	11,755	954,154
December 30, 2025	11,880	11,767	11,767	12,026	11,646	1.39M
December 29, 2025	12,344	11,857	11,857	12,460	11,821	1.31M
December 26, 2025	12,700	12,328	12,328	12,711	12,250	722,112
December 24, 2025	12,755	12,629	12,629	13,180	12,584	754,954
December 23, 2025	12,844	12,832	12,832	12,909	12,520	730,977
December 22, 2025	13,240	12,845	12,845	13,445	12,800	508,570
December 19, 2025	13,295	13,268	13,268	13,380	13,089	585,596
December 18, 2025	13,200	13,299	13,299	13,490	13,020	548,533
December 17, 2025	13,650	13,274	13,274	13,650	13,182	343,154
December 16, 2025	13,727	13,628	13,628	13,823	13,559	318,605
December 15, 2025	13,313	13,737	13,737	13,763	13,231	567,800
December 12, 2025	13,100	13,379	13,379	13,422	13,005	708,140
December 11, 2025	12,349	12,988	12,988	13,030	12,130	1.28M
December 10, 2025	13,517	12,351	12,351	13,718	12,261	974,019
December 09, 2025	13,435	13,517	13,517	13,630	13,275	235,886
December 08, 2025	13,801	13,563	13,563	13,988	13,450	291,274
December 05, 2025	13,699	13,749	13,749	13,894	13,500	243,937
December 04, 2025	14,080	13,707	13,707	14,105	13,675	259,494
December 03, 2025	14,494	14,018	14,018	14,500	13,980	348,127
December 02, 2025	14,554	14,494	14,494	14,620	14,458	149,204
December 01, 2025	14,739	14,566	14,566	14,739	14,485	233,233
November 28, 2025	14,668	14,601	14,601	14,708	14,511	137,294
November 27, 2025	14,860	14,643	14,643	14,890	14,535	151,098
November 26, 2025	14,473	14,825	14,825	14,877	14,374	286,586
November 25, 2025	14,662	14,401	14,401	14,797	14,380	257,302
November 24, 2025	14,965	14,669	14,669	14,990	14,599	266,516
November 21, 2025	15,310	14,965	14,965	15,310	14,921	207,454
November 19, 2025	15,697	15,540	15,540	15,775	15,366	178,737
November 18, 2025	15,700	15,697	15,697	15,771	15,501	190,996
November 17, 2025	15,520	15,641	15,641	15,698	15,353	232,746
November 14, 2025	15,299	15,419	15,419	15,570	15,232	254,561
November 13, 2025	15,383	15,323	15,323	15,579	15,227	244,819
November 12, 2025	15,155	15,307	15,307	15,369	15,054	260,843
November 11, 2025	14,910	15,094	15,094	15,153	14,760	183,854
November 10, 2025	14,875	14,867	14,867	15,006	14,710	252,744
November 07, 2025	15,000	14,849	14,849	15,061	14,671	302,051
November 06, 2025	15,257	15,079	15,079	15,324	15,050	229,915
November 04, 2025	15,483	15,254	15,254	15,532	15,235	172,440
November 03, 2025	15,494	15,485	15,485	15,610	15,325	273,990
October 31, 2025	15,720	15,494	15,494	15,750	15,463	224,779
October 30, 2025	15,555	15,644	15,644	15,714	15,443	211,837
October 29, 2025	15,349	15,512	15,512	15,576	15,304	195,693
October 28, 2025	15,511	15,372	15,372	15,541	15,301	244,628
October 27, 2025	15,400	15,505	15,505	15,611	15,356	302,086
October 24, 2025	15,655	15,490	15,490	15,733	15,440	436,186
October 23, 2025	16,220	15,611	15,611	16,259	15,540	736,786
October 21, 2025	16,224	16,122	16,122	16,264	16,060	66,310
October 20, 2025	16,700	16,075	16,075	16,999	16,012	647,684
October 17, 2025	16,875	16,700	16,700	16,900	16,612	146,016
October 16, 2025	16,700	16,844	16,844	16,920	16,601	168,432

Dixon Technologies (India) Limited (DIXON.NS) NSE