UK markets open in 36 minutes

Dixon Technologies (India) Limited (DIXON.BO)

BSE - BSE Real-time price. Currency in INR
Add to watchlist
9,309.45-580.40 (-5.87%)
As of 11:39AM IST. Market open.
Time period:
04 Jun 2023 - 04 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
DateOpenHighLowClose*Adj. close**Volume
04 Jun 20249,969.959,969.959,131.659,309.459,309.4525,699
03 Jun 20249,695.859,950.009,545.009,889.859,889.8516,828
31 May 20249,360.009,459.009,242.809,395.959,395.9519,249
30 May 20249,268.959,340.009,155.509,309.409,309.4013,821
29 May 20249,080.009,253.709,010.009,242.409,242.4011,834
28 May 20249,279.959,279.959,054.259,100.459,100.455,222
27 May 20249,350.759,366.859,180.009,263.409,263.4011,221
24 May 20249,243.909,381.109,225.409,304.859,304.859,319
23 May 20249,349.009,387.959,190.109,225.409,225.4016,014
22 May 20249,288.659,484.309,161.009,286.009,286.0020,807
21 May 20249,049.959,170.008,894.909,123.759,123.7516,704
17 May 20248,316.909,064.008,304.008,937.458,937.45106,201
16 May 20247,950.058,351.457,950.058,254.708,254.7056,238
15 May 20248,107.258,140.007,935.008,096.908,096.9017,677
14 May 20248,325.858,325.858,042.058,063.608,063.6017,706
13 May 20248,486.958,486.958,179.008,270.308,270.309,562
10 May 20248,349.758,450.008,245.008,416.258,416.255,813
09 May 20248,400.008,495.008,237.108,259.708,259.704,798
08 May 20248,419.858,502.008,310.008,410.208,410.2010,727
07 May 20248,419.008,490.958,277.708,298.258,298.258,716
06 May 20248,500.008,500.008,314.408,410.208,410.207,322
03 May 20248,451.508,495.008,323.408,450.058,450.055,050
02 May 20248,370.208,424.558,271.008,408.808,408.807,597
30 Apr 20248,513.758,520.008,330.408,340.508,340.506,898
29 Apr 20248,589.258,656.658,443.408,470.208,470.2014,499
26 Apr 20248,152.458,608.908,152.458,571.858,571.8543,768
25 Apr 20248,164.358,186.858,002.108,093.008,093.0012,006
24 Apr 20247,849.558,200.707,772.558,151.158,151.1519,389
23 Apr 20247,840.607,891.007,724.057,762.557,762.5510,676
22 Apr 20247,697.657,849.307,625.507,823.957,823.9520,067
19 Apr 20247,432.557,556.457,198.507,532.007,532.0077,128
18 Apr 20247,478.657,700.007,430.007,501.957,501.9565,190
16 Apr 20247,625.007,670.307,465.607,560.707,560.7010,524
15 Apr 20247,100.057,815.007,100.057,633.657,633.6516,696
12 Apr 20247,831.507,980.007,800.057,846.207,846.2014,992
10 Apr 20247,749.007,864.407,712.007,828.107,828.106,685
09 Apr 20247,805.007,877.957,590.007,691.357,691.3529,540
08 Apr 20247,691.007,748.857,616.607,636.457,636.454,292
05 Apr 20247,689.207,757.057,618.607,656.057,656.058,139
04 Apr 20247,728.957,740.007,602.007,627.307,627.3011,627
03 Apr 20247,985.857,985.857,679.857,702.457,702.4510,078
02 Apr 20247,560.057,941.157,560.057,911.607,911.6026,678
01 Apr 20247,512.357,624.957,503.807,592.707,592.709,561
28 Mar 20247,498.357,563.307,441.357,480.907,480.905,364
27 Mar 20247,260.207,451.007,260.207,410.357,410.359,171
26 Mar 20247,184.857,284.857,110.257,243.607,243.604,418
22 Mar 20247,060.807,186.657,026.057,161.307,161.304,582
21 Mar 20247,010.707,078.956,932.457,067.657,067.658,439
20 Mar 20246,950.007,005.006,839.106,955.506,955.5010,887
19 Mar 20247,020.707,056.006,918.556,944.356,944.357,358
18 Mar 20247,019.357,055.006,911.157,033.407,033.404,827
15 Mar 20246,775.356,977.606,723.006,960.956,960.9511,371
14 Mar 20246,500.056,843.956,500.056,805.906,805.906,825
13 Mar 20246,939.256,942.106,563.206,597.406,597.4024,004
12 Mar 20247,055.007,096.106,867.606,897.906,897.905,232
11 Mar 20247,145.457,232.257,036.257,048.307,048.306,768
07 Mar 20247,200.007,235.657,113.007,142.057,142.0512,316
06 Mar 20247,049.507,200.006,928.107,164.607,164.6013,731
05 Mar 20247,154.057,154.057,012.457,057.657,057.655,415
04 Mar 20247,097.557,179.007,005.307,161.007,161.0018,811
01 Mar 20246,815.157,024.356,681.607,007.657,007.6515,717
29 Feb 20246,542.056,707.956,470.606,681.506,681.5015,311
28 Feb 20246,744.006,820.806,523.856,545.006,545.0011,116
27 Feb 20246,748.556,887.456,617.106,758.406,758.4025,236
26 Feb 20246,900.007,045.256,889.006,943.006,943.0014,099
23 Feb 20246,780.956,924.006,733.856,866.006,866.007,035
22 Feb 20246,789.356,867.356,715.906,771.906,771.906,981
21 Feb 20246,760.256,831.206,700.156,728.506,728.507,837
20 Feb 20246,760.106,928.956,670.056,704.106,704.1039,609
19 Feb 20246,449.856,811.106,419.456,752.406,752.4064,875
16 Feb 20246,391.206,427.406,332.656,380.006,380.003,341
15 Feb 20246,347.306,472.156,333.656,359.356,359.3513,155
14 Feb 20246,209.506,362.906,198.806,343.256,343.253,002
13 Feb 20246,274.806,314.856,133.006,293.806,293.804,471
12 Feb 20246,313.806,317.406,203.956,267.856,267.854,167
09 Feb 20246,240.556,289.256,126.556,274.356,274.359,954
08 Feb 20246,321.206,371.256,207.006,224.556,224.553,572
07 Feb 20246,375.006,413.006,285.006,307.556,307.553,943
06 Feb 20246,304.306,404.706,262.006,355.256,355.256,582
05 Feb 20246,279.706,460.006,243.656,255.506,255.5013,994
02 Feb 20246,188.606,280.006,097.156,236.956,236.9510,943
01 Feb 20246,177.456,350.006,052.056,122.706,122.7029,942
31 Jan 20245,865.006,020.755,804.005,985.355,985.3562,971
30 Jan 20245,900.155,980.005,854.155,862.705,862.706,276
29 Jan 20245,889.655,910.005,847.005,871.055,871.054,549
25 Jan 20245,975.155,975.155,796.005,874.455,874.4542,128
24 Jan 20245,880.055,975.005,785.005,913.055,913.0522,802
23 Jan 20246,155.406,155.405,824.305,856.255,856.2511,394
19 Jan 20246,200.006,205.706,018.806,101.856,101.8524,511
18 Jan 2024------
17 Jan 20246,282.156,396.406,222.256,369.056,369.054,349
16 Jan 20246,349.856,419.806,311.006,341.606,341.6016,209
15 Jan 20246,534.606,534.606,308.006,331.856,331.8515,746
12 Jan 20246,499.906,600.006,485.656,552.956,552.958,441
11 Jan 20246,362.006,507.406,344.556,488.156,488.157,063
10 Jan 20246,344.006,392.956,278.256,325.756,325.755,853
09 Jan 20246,366.556,450.006,345.006,354.006,354.0010,919
08 Jan 20246,353.006,394.256,306.506,325.506,325.504,984
05 Jan 20246,421.006,457.506,364.106,375.306,375.3020,847
04 Jan 20246,351.156,444.006,351.156,399.106,399.104,812
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...