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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	18,202	17,511	17,511	18,229	17,380	233,711
September 25, 2025	18,389	18,202	18,202	18,471	18,152	237,351
September 24, 2025	18,100	18,161	18,161	18,189	18,030	63,334
September 23, 2025	18,150	18,130	18,130	18,170	17,998	132,042
September 22, 2025	18,158	18,082	18,082	18,315	18,058	107,464
September 19, 2025	18,331	18,177	18,177	18,400	18,130	208,525
September 18, 2025	18,250	18,331	18,331	18,354	18,150	270,850
September 17, 2025	18,230	18,110	18,110	18,230	18,054	112,985
September 16, 2025	18,040	18,110	18,110	18,270	18,001	153,584
September 15, 2025	18,124	17,985	17,985	18,150	17,965	107,547
September 12, 2025	18,080	18,103	18,103	18,186	17,951	107,431
September 11, 2025	17,925	18,041	18,041	18,059	17,906	113,430
September 10, 2025	18,070	17,897	17,897	18,115	17,861	149,468
September 09, 2025	18,069	18,002	18,002	18,080	17,806	142,476
September 08, 2025	17,955	18,006	18,006	18,074	17,867	112,301
September 05, 2025	17,852	17,855	17,855	17,960	17,814	123,212
September 04, 2025	17,937	17,852	17,852	18,041	17,782	283,060
September 03, 2025	17,580	17,759	17,759	17,780	17,481	255,177
September 02, 2025	17,670	17,553	17,553	17,746	17,500	231,302
September 01, 2025	16,770	17,582	17,582	17,642	16,770	615,332
August 29, 2025	16,678	16,690	16,690	16,870	16,612	197,676
August 28, 2025	16,690	16,678	16,678	16,878	16,470	347,400
August 26, 2025	16,900	16,668	16,668	16,998	16,591	350,536
August 25, 2025	16,950	17,018	17,018	17,287	16,851	457,362
August 22, 2025	16,750	16,893	16,893	17,036	16,680	304,646
August 21, 2025	16,925	16,725	16,725	16,962	16,705	165,675
August 20, 2025	16,950	16,876	16,876	17,090	16,850	228,951
August 19, 2025	16,826	16,905	16,905	16,946	16,650	199,162
August 18, 2025	16,500	16,756	16,756	16,912	16,416	330,495
August 14, 2025	15,953	16,191	16,191	16,216	15,950	204,312
August 13, 2025	15,900	15,952	15,952	16,070	15,593	235,815
August 12, 2025	16,088	15,828	15,828	16,120	15,801	164,398
August 11, 2025	15,780	16,088	16,088	16,195	15,780	298,880
August 08, 2025	16,690	15,864	15,864	16,700	15,810	328,396
August 07, 2025	16,250	16,663	16,663	16,698	16,250	232,810
August 06, 2025	16,849	16,513	16,513	16,881	16,458	250,727
August 05, 2025	17,002	16,849	16,849	17,099	16,763	208,975
August 04, 2025	16,896	17,002	17,002	17,129	16,820	208,266
August 01, 2025	16,869	16,848	16,848	17,149	16,787	341,381
July 31, 2025	16,360	16,841	16,841	16,933	16,128	561,221
July 30, 2025	16,770	16,765	16,765	16,882	16,660	148,613
July 29, 2025	16,744	16,784	16,784	16,814	16,584	191,247
July 28, 2025	16,749	16,744	16,744	16,969	16,601	311,066
July 25, 2025	16,810	16,700	16,700	16,910	16,668	372,154
July 24, 2025	16,595	16,768	16,768	16,833	16,569	404,842
July 23, 2025	16,440	16,556	16,556	16,669	16,208	866,173
July 22, 2025	16,350	16,112	16,112	16,350	16,051	309,302
July 21, 2025	15,978	16,281	16,281	16,320	15,860	522,627
July 18, 2025	16,140	15,960	15,960	16,195	15,882	224,808
July 17, 2025	16,160	16,107	16,107	16,238	16,056	245,713
July 16, 2025	16,376	16,099	16,099	16,450	16,011	831,255
July 15, 2025	15,945	15,823	15,823	16,000	15,756	203,686
July 14, 2025	15,779	15,898	15,898	15,990	15,710	223,601
July 11, 2025	15,820	15,786	15,786	15,930	15,671	284,864
July 10, 2025	15,710	15,849	15,849	15,899	15,636	340,971
July 09, 2025	15,544	15,710	15,710	15,860	15,532	569,738
July 08, 2025	15,480	15,473	15,473	15,525	15,231	286,146
July 07, 2025	15,240	15,433	15,433	15,668	15,118	621,604
July 04, 2025	15,025	15,202	15,202	15,282	14,929	466,319
July 03, 2025	15,200	15,074	15,074	15,291	15,038	366,937

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