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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 15, 2025	16,610	16,777	16,777	16,875	16,604	214,751
October 14, 2025	17,299	16,634	16,634	17,299	16,451	455,160
October 13, 2025	17,440	17,195	17,195	17,440	16,830	195,835
October 10, 2025	17,130	17,445	17,445	17,505	17,082	244,288
October 09, 2025	16,901	17,098	17,098	17,140	16,875	124,999
October 08, 2025	17,240	16,859	16,859	17,299	16,821	132,997
October 07, 2025	17,026	17,232	17,232	17,279	16,911	143,947
October 06, 2025	16,600	17,041	17,041	17,086	16,535	212,430
October 03, 2025	16,500	16,591	16,591	16,649	16,393	157,145
October 01, 2025	16,404	16,453	16,453	16,700	16,335	260,204
September 30, 2025	16,679	16,322	16,322	16,835	15,982	529,594
September 29, 2025	17,530	16,678	16,678	17,637	16,626	503,255
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

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