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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 02, 2025	14,716	15,163	15,163	15,256	14,678	899,590
July 01, 2025	14,600	14,716	14,716	14,863	14,376	853,874
June 30, 2025	14,588	14,983	14,983	15,108	14,425	884,481
June 27, 2025	14,446	14,473	14,473	14,954	14,415	1.31M
June 26, 2025	14,150	14,315	14,315	14,410	14,033	730,817
June 25, 2025	14,515	14,165	14,165	14,585	14,054	670,992
June 24, 2025	14,701	14,506	14,506	14,774	14,444	514,681
June 23, 2025	13,800	14,571	14,571	14,808	13,280	727,767
June 20, 2025	14,000	14,047	14,047	14,150	13,862	566,174
June 19, 2025	14,391	14,004	14,004	14,490	13,950	259,353
June 18, 2025	14,248	14,367	14,367	14,530	14,183	273,242
June 17, 2025	14,390	14,243	14,243	14,548	14,207	575,475
June 16, 2025	14,311	14,313	14,313	14,435	14,127	310,940
June 13, 2025	14,251	14,311	14,311	14,389	14,203	307,311
June 12, 2025	14,790	14,518	14,518	14,895	14,490	182,457
June 11, 2025	14,998	14,790	14,790	15,018	14,755	212,245
June 10, 2025	14,980	14,982	14,982	15,065	14,893	219,426
June 09, 2025	14,922	14,914	14,914	14,975	14,817	193,424
June 06, 2025	14,744	14,855	14,855	14,911	14,611	335,775
June 05, 2025	15,060	14,694	14,694	15,070	14,665	348,302
June 04, 2025	14,470	14,956	14,956	14,990	14,381	551,362
June 03, 2025	14,680	14,453	14,453	14,710	14,420	227,852
June 02, 2025	14,680	14,612	14,612	14,811	14,590	252,321
May 30, 2025	14,849	14,692	14,692	14,888	14,600	438,891
May 29, 2025	14,874	14,808	14,808	14,897	14,660	475,473
May 28, 2025	15,179	14,816	14,816	15,179	14,740	381,948
May 27, 2025	15,100	15,091	15,091	15,295	14,990	457,051
May 26, 2025	15,097	15,085	15,085	15,238	15,050	375,656

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