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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	11,150	11,072	11,072	11,286	11,007	485,081
February 19, 2026	11,400	11,237	11,237	11,464	11,126	686,002
February 18, 2026	11,700	11,517	11,517	11,700	11,260	548,081
February 17, 2026	11,750	11,637	11,637	11,818	11,605	286,065
February 16, 2026	11,540	11,751	11,751	11,839	11,363	600,256
February 13, 2026	11,500	11,417	11,417	11,548	11,250	446,533
February 12, 2026	11,740	11,626	11,626	11,779	11,590	288,312
February 11, 2026	11,640	11,741	11,741	11,766	11,490	448,093
February 10, 2026	11,820	11,609	11,609	11,847	11,563	546,495
February 09, 2026	11,655	11,757	11,757	11,845	11,550	485,574
February 06, 2026	11,349	11,502	11,502	11,549	11,172	477,648
February 05, 2026	11,700	11,376	11,376	11,713	11,154	1.05M
February 04, 2026	11,032	11,678	11,678	11,713	10,926	1.51M
February 03, 2026	11,100	11,031	11,031	11,200	10,852	1.58M
February 02, 2026	10,250	10,339	10,339	10,530	10,102	822,592
February 01, 2026	10,590	10,196	10,196	11,026	9,968	1.49M
January 30, 2026	10,100	10,446	10,446	10,843	9,835	2M
January 29, 2026	10,299	10,337	10,337	10,436	10,056	672,993
January 28, 2026	10,189	10,279	10,279	10,350	10,038	661,357
January 27, 2026	10,400	10,184	10,184	10,400	9,990	702,193
January 23, 2026	10,575	10,360	10,360	10,664	10,330	486,492
January 22, 2026	10,700	10,512	10,512	10,717	10,420	422,087
January 21, 2026	10,682	10,517	10,517	10,790	10,274	915,617
January 20, 2026	11,029	10,682	10,682	11,144	10,632	476,078
January 19, 2026	10,732	11,024	11,024	11,060	10,591	704,984
January 16, 2026	11,108	10,732	10,732	11,231	10,702	891,131
January 14, 2026	11,260	11,103	11,103	11,526	11,055	928,937
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

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