Want to see IN:DIXON full AI Analyst Report?
Dixon Technologies (India) Ltd. (DIXON) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 11,500.00 | 11,500.00 | 10,930.30 | 11,000.00 | 11,000.00 | -4.30% | 28,645 | 1.17 |
| Oct 29, 2026 | 11,381.35 | 11,585.00 | 11,365.95 | 11,494.00 | 11,494.00 | +1.17% | 13,511 | 0.53 |
| Oct 28, 2026 | 11,221.60 | 11,520.05 | 11,118.05 | 11,361.00 | 11,361.00 | +1.08% | 16,338 | 0.63 |
| Oct 27, 2026 | 11,180.05 | 11,316.00 | 11,115.05 | 11,239.95 | 11,239.95 | +0.54% | 10,771 | 0.41 |
| Oct 26, 2026 | 11,112.55 | 11,278.35 | 11,026.00 | 11,180.00 | 11,180.00 | -0.06% | 8,745 | 0.33 |
| Oct 23, 2026 | 11,624.15 | 11,680.00 | 11,100.45 | 11,187.00 | 11,187.00 | -3.35% | 14,255 | 0.53 |
| Oct 22, 2026 | 11,692.00 | 11,799.75 | 11,421.30 | 11,575.00 | 11,575.00 | -1.00% | 21,977 | 0.82 |
| Oct 21, 2026 | 12,054.45 | 12,182.45 | 11,583.60 | 11,692.00 | 11,692.00 | -3.45% | 33,669 | 1.27 |
| Oct 20, 2026 | 12,110.00 | 12,494.00 | 12,088.20 | 12,110.00 | 12,110.00 | +0.00% | 0 | 0.00 |
| Oct 19, 2026 | 12,380.00 | 12,494.00 | 12,088.20 | 12,110.00 | 12,110.00 | -1.86% | 13,639 | 0.49 |
| Oct 16, 2026 | 12,749.85 | 12,842.00 | 12,285.00 | 12,339.00 | 12,339.00 | -2.77% | 48,962 | 1.77 |
| Oct 15, 2026 | 12,800.60 | 12,955.90 | 12,690.00 | 12,690.00 | 12,690.00 | -0.94% | 28,739 | 1.02 |
| Oct 14, 2026 | 12,745.05 | 12,944.95 | 12,664.65 | 12,810.00 | 12,810.00 | +0.51% | 17,601 | 0.61 |
| Oct 13, 2026 | 12,701.00 | 12,800.90 | 12,588.00 | 12,745.00 | 12,745.00 | +0.61% | 14,413 | 0.44 |
| Oct 12, 2026 | 12,847.90 | 12,872.75 | 12,618.00 | 12,668.00 | 12,668.00 | -0.68% | 19,636 | 0.59 |
| Oct 09, 2026 | 12,725.00 | 12,870.00 | 12,601.00 | 12,755.00 | 12,755.00 | +0.75% | 23,358 | 0.69 |
| Oct 08, 2026 | 13,087.95 | 13,087.95 | 12,635.75 | 12,660.00 | 12,660.00 | -2.54% | 20,752 | 0.61 |
| Oct 07, 2026 | 13,040.00 | 13,058.55 | 12,900.00 | 12,990.00 | 12,990.00 | -0.08% | 11,893 | 0.32 |
| Oct 06, 2026 | 12,777.90 | 13,037.65 | 12,655.90 | 13,000.10 | 13,000.10 | +2.03% | 12,891 | 0.34 |
| Oct 05, 2026 | 12,701.10 | 12,890.70 | 12,688.40 | 12,741.00 | 12,741.00 | +0.32% | 15,176 | 0.40 |
| Oct 02, 2026 | 12,700.00 | 13,290.00 | 12,650.00 | 12,700.00 | 12,700.00 | +0.00% | 0 | 0.00 |
| Oct 01, 2026 | 13,150.00 | 13,290.00 | 12,650.00 | 12,700.00 | 12,700.00 | -3.35% | 30,850 | 0.77 |
| Sep 30, 2026 | 13,280.00 | 13,421.70 | 13,105.10 | 13,140.00 | 13,140.00 | -1.29% | 16,541 | 0.41 |
| Sep 29, 2026 | 13,654.65 | 13,698.95 | 13,312.00 | 13,312.00 | 13,312.00 | -2.37% | 18,975 | 0.46 |
| Sep 28, 2026 | 13,262.45 | 13,763.00 | 13,238.20 | 13,635.00 | 13,635.00 | +1.69% | 37,955 | 0.92 |
| Sep 25, 2026 | 13,311.85 | 13,502.55 | 13,215.75 | 13,409.00 | 13,409.00 | +1.20% | 10,252 | 0.25 |
| Sep 24, 2026 | 13,134.75 | 13,315.00 | 13,112.05 | 13,250.00 | 13,250.00 | +0.39% | 10,489 | 0.25 |
| Sep 23, 2026 | 13,051.10 | 13,248.00 | 13,051.10 | 13,199.00 | 13,199.00 | +0.83% | 15,882 | 0.38 |
| Sep 22, 2026 | 13,351.10 | 13,470.00 | 12,997.00 | 13,090.00 | 13,090.00 | -1.95% | 48,309 | 1.15 |
| Sep 21, 2026 | 13,102.35 | 13,414.50 | 13,102.35 | 13,351.00 | 13,351.00 | +1.99% | 20,657 | 0.48 |
| Sep 18, 2026 | 13,306.65 | 13,381.65 | 13,070.00 | 13,100.00 | 13,090.00 | -1.29% | 23,599 | 0.55 |
| Sep 17, 2026 | 13,190.05 | 13,496.00 | 13,171.70 | 13,271.00 | 13,260.87 | +0.61% | 24,129 | 0.55 |
| Sep 16, 2026 | 12,964.10 | 13,250.00 | 12,846.15 | 13,190.00 | 13,179.93 | -0.04% | 49,430 | 1.14 |
| Sep 15, 2026 | 13,498.00 | 13,583.40 | 13,100.00 | 13,195.00 | 13,184.93 | -2.24% | 41,704 | 0.96 |
| Sep 14, 2026 | 13,498.00 | 13,498.00 | 12,980.00 | 13,498.00 | 13,487.70 | +0.00% | 0 | 0.00 |
| Sep 11, 2026 | 13,300.00 | 13,498.00 | 12,980.00 | 13,498.00 | 13,487.70 | +0.69% | 41,891 | 0.91 |
| Sep 10, 2026 | 13,860.00 | 13,860.00 | 13,350.60 | 13,405.00 | 13,394.77 | -3.00% | 18,954 | 0.41 |
| Sep 09, 2026 | 14,090.00 | 14,264.35 | 13,787.40 | 13,820.30 | 13,809.75 | -1.98% | 24,907 | 0.53 |
| Sep 08, 2026 | 14,140.00 | 14,226.80 | 14,056.00 | 14,100.00 | 14,089.24 | -0.35% | 9,741 | 0.21 |
| Sep 07, 2026 | 14,192.00 | 14,429.30 | 13,936.80 | 14,150.05 | 14,139.25 | -0.70% | 28,823 | 0.61 |
| Sep 04, 2026 | 14,454.00 | 14,460.00 | 14,078.25 | 14,250.00 | 14,239.12 | -1.41% | 43,999 | 0.93 |
| Sep 03, 2026 | 14,577.00 | 14,665.00 | 14,380.00 | 14,454.00 | 14,442.97 | -0.84% | 15,276 | 0.32 |
| Sep 02, 2026 | 14,471.15 | 14,620.05 | 14,316.50 | 14,577.10 | 14,565.97 | +0.73% | 29,309 | 0.62 |
| Sep 01, 2026 | 14,775.00 | 14,829.90 | 14,456.55 | 14,471.10 | 14,460.05 | -1.72% | 12,041 | 0.25 |
| Aug 31, 2026 | 14,655.00 | 14,767.00 | 14,599.30 | 14,725.00 | 14,713.76 | +0.44% | 24,702 | 0.52 |
| Aug 28, 2026 | 14,790.00 | 14,920.00 | 14,660.00 | 14,660.00 | 14,648.81 | -0.47% | 18,240 | 0.38 |
| Aug 27, 2026 | 14,877.40 | 14,877.40 | 14,685.35 | 14,729.40 | 14,718.16 | -0.00% | 14,717 | 0.30 |
| Aug 26, 2026 | 14,800.30 | 14,985.65 | 14,720.05 | 14,730.10 | 14,718.86 | -1.73% | 27,145 | 0.56 |
| Aug 25, 2026 | 14,535.00 | 14,990.00 | 14,403.05 | 14,990.00 | 14,978.56 | +3.09% | 34,701 | 0.73 |
| Aug 24, 2026 | 15,097.70 | 15,097.70 | 14,490.05 | 14,540.05 | 14,528.95 | -1.53% | 54,053 | 1.13 |