Unlock stock picks and a broker-level newsfeed that powers Wall Street.

BSE - Free Realtime Quote INR

Dixon Technologies (India) Limited (DIXON.BO)

16,647.65
+431.60
+(2.66%)
As of 9:34:17 AM GMT+5:30. Market Open.
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Apr 28, 202516,399.5516,679.7016,311.2016,647.6516,647.655,723
Apr 25, 202516,590.6516,928.2516,092.5516,216.0516,216.0570,329
Apr 24, 202516,677.8516,720.0016,400.0016,590.6516,590.6513,028
Apr 23, 202517,000.0017,066.4516,320.0016,603.3016,603.3063,083
Apr 22, 202515,955.0016,820.0015,870.3516,670.7016,670.70100,675
Apr 21, 202515,420.8015,994.0015,400.0015,823.5515,823.5536,852
Apr 17, 202515,238.0015,417.8015,150.0015,324.2515,324.2518,131
Apr 16, 202514,936.1515,314.9514,802.2515,245.6015,245.6046,266
Apr 15, 202514,722.0014,980.0014,500.0014,931.8514,931.8568,430
Apr 11, 202513,950.0014,330.0013,558.3014,303.2514,303.2559,207
Apr 9, 202513,130.1013,310.0012,760.0013,276.1513,276.1534,324
Apr 8, 202513,070.0013,249.7012,756.0012,993.7512,993.7525,649
Apr 7, 202512,999.9512,999.9512,326.6012,561.4512,561.4521,582
Apr 4, 202513,464.6513,466.0013,038.6513,130.5513,130.5523,952
Apr 3, 202513,201.2013,562.5013,100.0013,490.6513,490.6519,953
Apr 2, 202512,926.3513,485.0012,900.0013,450.2513,450.2533,184
Apr 1, 202513,180.0513,449.6512,880.0512,925.4012,925.4029,341
Mar 28, 202513,501.2013,680.0013,019.0013,179.5513,179.5542,868
Mar 27, 202513,261.0513,669.2513,255.0013,526.6513,526.6522,865
Mar 26, 202513,698.7513,698.7513,210.0013,252.1013,252.1033,766
Mar 25, 202514,739.9514,739.9513,506.9513,649.8513,649.8536,462
Mar 24, 202514,100.0514,722.4514,100.0514,615.2014,615.2011,820
Mar 21, 202513,892.0014,124.9513,826.0014,054.4014,054.407,063
Mar 20, 202513,899.9514,092.5013,755.8013,899.5013,899.5013,094
Mar 19, 202513,482.9013,990.9513,425.0013,888.2513,888.2515,474
Mar 18, 202513,199.9513,555.0013,098.0013,482.6013,482.606,906
Mar 17, 202513,249.9513,500.0013,045.4013,090.0013,090.008,858
Mar 13, 202513,101.3513,593.4513,000.0013,318.3013,318.309,658
Mar 12, 202513,205.3513,454.7012,778.0013,065.3513,065.3519,794
Mar 11, 202512,999.5013,380.3512,755.0013,299.4013,299.4015,519
Mar 10, 202513,911.2514,100.0013,060.0013,128.6013,128.6019,888
Mar 7, 202514,400.0014,400.0013,840.1013,893.3513,893.359,757
Mar 6, 202514,700.0014,700.0014,200.0014,248.5014,248.5013,087
Mar 5, 202514,147.9514,700.0014,147.9514,499.5014,499.5014,953
Mar 4, 202513,988.9514,290.9013,820.0514,192.6014,192.608,787
Mar 3, 202513,900.2014,515.0013,350.8514,051.0014,051.0032,003
Feb 28, 202513,700.0014,083.1513,473.4013,950.4013,950.4023,228
Feb 27, 202514,298.9514,298.9513,625.0013,808.8013,808.8012,114
Feb 25, 202514,059.9514,320.0013,965.1514,149.8514,149.8510,821
Feb 24, 202513,779.8014,110.6513,670.0014,046.3014,046.307,810
Feb 21, 202514,284.8014,360.0013,930.0013,965.1513,965.159,363
Feb 20, 202514,046.2014,260.0013,928.5514,223.3514,223.354,848
Feb 19, 202513,856.0514,433.4513,847.5514,087.3014,087.308,078
Feb 18, 202514,249.9514,344.0013,850.0013,994.3513,994.357,811
Feb 17, 202513,730.5014,231.5013,604.5514,189.1014,189.1014,474
Feb 14, 202514,755.0014,894.8513,782.6514,004.3514,004.3529,885
Feb 13, 202514,775.0515,050.0014,650.0014,703.5014,703.5013,727
Feb 12, 202514,510.0514,873.6514,080.0014,768.8514,768.8525,414
Feb 11, 202514,803.5014,947.9514,351.7514,669.8514,669.8519,460
Feb 10, 202515,200.0015,252.4014,692.5514,799.3014,799.307,215
Feb 7, 202514,748.8015,229.5514,726.3515,151.7515,151.7516,961
Feb 6, 202515,249.7515,277.1514,506.0014,642.1014,642.1019,335
Feb 5, 202514,977.3515,347.9514,884.4515,115.6015,115.608,501
Feb 4, 202514,591.7015,119.9514,451.0514,925.1514,925.1513,324
Feb 3, 202514,699.8014,699.8014,233.0014,487.1014,487.107,715
Feb 1, 202515,124.8015,305.1013,616.9514,700.8014,700.8033,629
Jan 31, 202514,794.2015,020.0014,419.2514,992.0514,992.056,836
Jan 30, 202514,599.8514,873.0014,375.5014,631.8014,631.806,622
Jan 29, 202514,600.0015,067.9514,476.6514,533.5014,533.508,538
Jan 28, 202515,300.2515,473.9014,410.1014,583.5514,583.5517,751
Jan 27, 202515,205.1015,630.0015,136.7515,425.4015,425.4026,642
Jan 24, 202515,669.7015,680.0015,201.0015,587.1515,587.1524,033
Jan 23, 202514,763.5015,578.9014,618.0015,481.2515,481.2520,588
Jan 22, 202515,200.0515,259.2014,286.0014,706.5014,706.5034,526
Jan 21, 202517,400.0017,400.0015,016.9515,132.9515,132.9579,330
Jan 20, 202517,374.7017,683.2517,161.2517,554.4517,554.4517,120
Jan 17, 202517,249.8017,334.7516,735.6517,231.7517,231.756,610
Jan 16, 202517,319.8517,319.8516,900.0016,929.9016,929.909,777
Jan 15, 202516,355.5517,022.9516,100.0016,930.3016,930.3016,402
Jan 14, 202515,835.1516,360.5015,835.1516,275.8516,275.856,789
Jan 13, 202516,375.2016,532.3015,735.6515,829.4015,829.4010,734
Jan 10, 202516,855.7517,155.0016,618.0516,704.5016,704.509,719
Jan 9, 202516,850.0517,169.9516,706.2016,835.0516,835.0526,907
Jan 8, 202518,420.6018,450.0016,868.0016,906.5516,906.5529,791
Jan 7, 202518,060.2018,549.3518,060.2018,449.3518,449.3510,848
Jan 6, 202518,434.9518,698.0017,910.0018,050.2018,050.2018,380
Jan 3, 202518,448.8018,581.6518,280.0018,399.0518,399.054,833
Jan 2, 202518,099.9518,379.3017,977.7518,333.0018,333.0012,606
Jan 1, 202517,940.0018,048.3017,780.0018,009.1518,009.155,095
Dec 31, 202418,099.8018,099.8017,475.9017,955.6017,955.6012,065
Dec 30, 202418,069.8018,250.0017,750.0018,075.2018,075.206,773
Dec 27, 202418,384.9018,574.4017,624.6517,947.3517,947.3512,037
Dec 26, 202417,906.0018,135.0017,811.0018,010.2518,010.257,205
Dec 24, 202418,015.7518,107.4517,850.0017,896.4517,896.457,830
Dec 23, 202418,287.8018,287.8017,666.0017,997.4017,997.407,037
Dec 20, 202418,412.0518,509.8517,774.9517,944.6517,944.6527,131
Dec 19, 202418,619.8018,775.2518,360.0518,408.3018,408.3014,729
Dec 18, 202418,950.0519,111.5018,705.1018,909.2518,909.2524,463
Dec 17, 202418,842.0019,149.8018,693.7018,934.3518,934.3532,503
Dec 16, 202418,300.0018,874.0518,145.0018,832.1018,832.1047,932
Dec 13, 202417,640.0018,032.1517,530.0517,957.7517,957.7524,816
Dec 12, 202417,649.9517,801.0017,530.0017,697.4017,697.4011,457
Dec 11, 202417,515.0017,574.8517,409.8017,515.2017,515.208,203
Dec 10, 202417,479.9517,530.0017,125.0017,513.3017,513.3011,942
Dec 9, 202417,416.3517,680.0017,289.7017,334.8017,334.8020,957
Dec 6, 202417,333.4517,506.5017,222.7017,416.3517,416.3530,452
Dec 5, 202417,419.9517,530.0017,122.1517,302.0017,302.0029,621
Dec 4, 202416,948.9517,448.8016,879.5017,395.8517,395.8547,277
Dec 3, 202417,000.0017,038.3516,615.0016,874.5516,874.5530,871
Dec 2, 202416,099.8016,840.2516,020.8016,775.2016,775.2052,583
Nov 29, 202415,620.0015,980.0015,620.0015,805.1015,805.1018,234
Nov 28, 202415,679.9515,978.0015,550.0015,615.4515,615.4515,070
Nov 27, 202415,600.0015,700.0015,370.0015,617.0515,617.059,705
Nov 26, 202415,720.0015,720.0015,410.0015,494.3515,494.3510,417
Nov 25, 202415,655.9015,788.0015,471.4515,723.4515,723.4522,488
Nov 22, 202415,015.0515,471.6014,925.0015,345.7515,345.7528,393
Nov 21, 202414,935.0515,330.0014,725.0014,997.1014,997.1040,666
Nov 19, 202414,800.0015,381.1014,778.2014,885.2514,885.2526,753
Nov 18, 202414,881.5515,016.8514,750.0014,808.9514,808.9510,730
Nov 14, 202414,716.5515,068.3514,672.3514,766.0014,766.0035,140
Nov 13, 202414,985.0015,044.6014,539.2514,724.4514,724.4525,422
Nov 12, 202415,400.0515,650.0014,956.7015,002.2015,002.2020,352
Nov 11, 202415,615.0015,775.3515,342.5515,383.4515,383.4530,472
Nov 8, 202415,694.5015,965.4015,383.9515,629.1515,629.1523,456
Nov 7, 202415,776.9515,785.0015,515.9015,694.5015,694.5038,358
Nov 6, 202414,499.9515,812.0014,499.9515,658.9515,658.9590,513
Nov 4, 202414,341.6514,534.5513,717.0514,421.6014,421.6033,728
Nov 1, 202414,228.9514,350.0014,050.0014,123.3014,123.307,018
Oct 31, 202414,279.5514,279.5513,934.3514,064.9514,064.9535,590
Oct 29, 202414,347.9515,035.0014,211.1514,931.6014,931.6053,186
Oct 28, 202414,148.9514,495.0013,802.1514,242.2514,242.2535,727
Oct 25, 202415,999.9515,999.9513,055.3013,930.1513,930.15194,364
Oct 24, 202415,343.9515,506.0014,912.0015,064.0515,064.057,035
Oct 23, 202414,870.0015,448.6014,870.0015,269.1015,269.109,023
Oct 22, 202415,469.9015,475.2514,856.2014,894.9514,894.957,595
Oct 21, 202415,400.0015,598.1015,270.0015,388.5015,388.5016,128
Oct 18, 202415,050.0015,450.0014,900.0515,384.7015,384.7018,695
Oct 17, 202415,280.0515,391.6514,971.0015,137.9515,137.956,872
Oct 16, 202415,415.6515,496.3015,240.0015,309.9015,309.907,201
Oct 15, 202415,289.9515,424.1515,255.5015,401.7015,401.707,264
Oct 14, 202415,160.0015,292.0015,026.2015,259.6515,259.6513,465
Oct 11, 202414,949.9515,184.0014,850.0015,146.0515,146.0510,630
Oct 10, 202414,858.0515,100.0014,820.0014,927.2514,927.2518,440
Oct 9, 202414,558.0014,931.7514,557.0014,803.1514,803.1532,595
Oct 8, 202413,511.0014,595.0013,476.4514,522.2014,522.2039,908
Oct 7, 202413,642.0013,786.9513,342.6013,495.8513,495.8517,373
Oct 4, 202413,605.0013,947.5013,433.9013,638.9013,638.9017,914
Oct 3, 202413,829.9014,092.8513,570.0013,618.2513,618.2523,627
Oct 1, 202413,800.0514,260.0013,800.0514,199.9014,199.9015,891
Sep 30, 202414,000.2014,005.0513,755.0013,797.8513,797.8511,329
Sep 27, 202414,100.0014,196.0013,939.4514,040.1514,040.156,148
Sep 26, 202414,209.8514,209.8513,833.8014,098.1014,098.1012,339
Sep 25, 202414,341.1514,473.5014,025.0014,171.3514,171.3519,290
Sep 24, 202414,329.5014,499.0014,180.0014,340.9514,340.9512,852
Sep 23, 202414,149.9514,315.0014,000.0014,252.7514,252.7513,981
Sep 20, 202413,999.9514,040.9513,586.5013,994.1513,994.1523,470
Sep 19, 202414,125.0014,400.0013,312.4513,749.0013,749.0029,079
Sep 18, 202414,070.0014,185.5013,907.3514,059.7514,059.7514,585
Sep 17, 2024 5 Dividend
Sep 17, 202413,999.0014,191.2513,657.0514,083.9014,083.9024,912
Sep 16, 202413,259.9514,050.0013,055.0513,981.6513,976.6542,859
Sep 13, 202412,954.5013,113.5012,788.7513,021.4013,016.749,271
Sep 12, 202412,964.6013,058.8012,787.0012,846.8512,842.258,773
Sep 11, 202412,560.0012,976.9512,490.0012,693.4012,688.8617,031
Sep 10, 202412,640.0512,675.1012,436.8012,507.8512,503.389,246
Sep 9, 202412,060.9512,439.7512,040.0012,385.6512,381.2212,853
Sep 6, 202412,450.0512,476.0512,042.2012,061.3512,057.0422,033
Sep 5, 202412,834.8512,834.8512,360.0512,414.4012,409.9611,074
Sep 4, 202412,977.2012,977.2012,699.3012,776.6512,772.088,035
Sep 3, 202412,650.0013,017.8012,635.0012,977.2012,972.5617,777
Sep 2, 202413,186.5513,186.5512,491.0512,612.4012,607.8936,685
Aug 30, 202413,339.8513,620.0012,874.4013,186.5513,181.8333,784
Aug 29, 202413,319.9013,320.0013,075.2013,193.9513,189.2317,367
Aug 28, 202413,235.6013,407.2013,160.0013,258.6513,253.9117,558
Aug 26, 202413,498.4013,633.3513,336.1513,387.9513,383.1620,926
Aug 23, 202412,875.0013,392.9012,821.6013,264.0013,259.2629,487
Aug 22, 202412,736.2012,879.8512,705.6512,858.6512,854.057,966
Aug 21, 202412,748.9512,785.0012,530.0012,734.3512,729.8020,057
Aug 20, 202412,850.1012,921.2012,541.3512,673.7012,669.1732,816
Aug 19, 202412,489.0012,837.5012,424.0012,783.9512,779.3840,291
Aug 16, 202412,149.4512,424.9012,054.2512,371.4512,367.0311,516
Aug 14, 202412,099.7012,149.2511,843.6011,912.5511,908.2911,102
Aug 13, 202411,800.5512,085.0011,800.0011,985.5011,981.2137,388
Aug 12, 202411,721.7511,900.0011,559.7011,666.9011,662.7310,923
Aug 9, 202411,599.5511,807.3011,547.5011,721.6011,717.4134,016
Aug 8, 202411,644.0011,732.4011,412.1511,447.4511,443.368,186
Aug 7, 202411,315.0011,666.0011,310.1511,602.6511,598.5022,448
Aug 6, 202411,280.0511,572.5011,070.0011,107.0011,103.0324,083
Aug 5, 202411,085.5511,349.4510,976.6511,142.7511,138.7620,232
Aug 2, 202411,480.6011,810.9011,415.3511,652.5011,648.3328,117
Aug 1, 202412,220.3512,220.3511,592.5511,680.4511,676.2714,097
Jul 31, 202412,600.7012,699.9012,060.9012,099.2012,094.8756,503
Jul 30, 202411,685.0012,040.0011,533.2011,966.7011,962.4227,804
Jul 29, 202411,419.9511,673.0011,223.3011,626.0011,621.84107,569
Jul 26, 202410,915.0511,310.0010,915.0511,273.5011,269.4715,331
Jul 25, 202410,888.0010,979.0010,745.0010,914.2510,910.356,197
Jul 24, 202410,934.9511,116.6510,725.0010,985.8510,981.928,653
Jul 23, 202411,425.0011,468.1010,613.0010,941.7510,937.8451,478
Jul 22, 202411,279.9011,467.9010,930.3011,355.8511,351.7917,118
Jul 19, 202411,900.2011,947.0011,215.5511,266.9511,262.9242,577
Jul 18, 202412,519.9512,519.9511,648.2011,947.0011,942.7340,614
Jul 16, 202412,750.0012,750.0012,522.0012,545.5512,541.064,777
Jul 15, 202412,500.0012,705.0012,402.4012,677.1512,672.6213,878
Jul 12, 202412,644.0012,685.8012,373.8012,410.5012,406.0613,458
Jul 11, 202412,500.0012,643.0012,370.0512,613.8512,609.345,174
Jul 10, 202412,605.0512,635.0012,159.7012,411.6512,407.2117,282
Jul 9, 202412,585.0012,652.0512,485.0012,532.9012,528.4215,181
Jul 8, 202412,549.0012,638.9512,380.0512,483.3012,478.835,750
Jul 5, 202412,700.0012,728.4012,420.0512,505.7512,501.289,564
Jul 4, 202412,791.0512,863.1012,589.5012,654.2012,649.6716,297
Jul 3, 202412,617.7012,877.0012,523.1012,647.5012,642.9816,622
Jul 2, 202412,554.5512,560.0012,334.9012,511.1512,506.6815,283
Jul 1, 202412,129.6512,490.0012,100.0012,442.1012,437.6522,627
Jun 28, 202411,843.3512,141.0511,659.1011,968.2011,963.9224,926
Jun 27, 202411,400.0011,939.7011,368.9511,776.7511,772.5420,168
Jun 26, 202411,691.0011,724.0511,380.1511,400.0511,395.978,839
Jun 25, 202411,630.0011,746.9011,580.1511,681.1011,676.9210,784
Jun 24, 202411,519.4011,652.0011,411.5011,606.5011,602.357,736
Jun 21, 202411,543.9511,675.0011,485.2511,535.6511,531.5321,974
Jun 20, 202411,350.4511,579.8511,187.5011,491.6011,487.4910,929
Jun 19, 202411,560.0011,560.0011,300.0011,334.7011,330.6512,743
Jun 18, 202411,440.0011,571.5011,149.3011,543.1011,538.9713,920
Jun 14, 202410,950.0011,452.3510,860.0511,242.0011,237.9869,543
Jun 13, 202410,449.4510,890.1010,349.8010,856.7010,852.8226,778
Jun 12, 202410,224.8510,345.0010,169.2010,321.2010,317.5115,301
Jun 11, 202410,060.4010,214.0010,058.7510,141.6510,138.0210,936
Jun 10, 202410,099.7510,267.1510,025.6510,085.6510,082.0421,895
Jun 7, 20249,950.0010,085.009,884.009,986.459,982.8836,070
Jun 6, 20249,574.959,854.059,466.259,762.359,758.8610,708
Jun 5, 20249,051.059,538.008,700.109,466.259,462.8638,902
Jun 4, 20249,969.959,969.958,440.158,863.008,859.8358,629
Jun 3, 20249,695.859,950.009,545.009,889.859,886.3116,828
May 31, 20249,360.009,459.009,242.809,395.959,392.5919,249
May 30, 20249,268.959,340.009,155.509,309.409,306.0713,821
May 29, 20249,080.009,253.709,010.009,242.409,239.0911,834
May 28, 20249,279.959,279.959,054.259,100.459,097.205,222
May 27, 20249,350.759,366.859,180.009,263.409,260.0911,221
May 24, 20249,243.909,381.109,225.409,304.859,301.529,319
May 23, 20249,349.009,387.959,190.109,225.409,222.1016,014
May 22, 20249,288.659,484.309,161.009,286.009,282.6820,807
May 21, 20249,049.959,170.008,894.909,123.759,120.4916,704
May 17, 20248,316.909,064.008,304.008,937.458,934.25106,201
May 16, 20247,950.058,351.457,950.058,254.708,251.7556,238
May 15, 20248,107.258,140.007,935.008,096.908,094.0017,677
May 14, 20248,325.858,325.858,042.058,063.608,060.7217,706
May 13, 20248,486.958,486.958,179.008,270.308,267.349,562
May 10, 20248,349.758,450.008,245.008,416.258,413.245,813
May 9, 20248,400.008,495.008,237.108,259.708,256.754,798
May 8, 20248,419.858,502.008,310.008,410.208,407.1910,727
May 7, 20248,419.008,490.958,277.708,298.258,295.288,716
May 6, 20248,500.008,500.008,314.408,410.208,407.197,322
May 3, 20248,451.508,495.008,323.408,450.058,447.035,050
May 2, 20248,370.208,424.558,271.008,408.808,405.797,597
Apr 30, 20248,513.758,520.008,330.408,340.508,337.526,898
Apr 29, 20248,589.258,656.658,443.408,470.208,467.1714,499

Related Tickers

FOXX Foxx Development Holdings Inc.
5.90
+9.06%
 
005930.KS Samsung Electronics Co., Ltd.
55,650.00
-0.09%
 
AAPL.MX Apple Inc.
4,084.50
+0.23%
 
XIACY Xiaomi Corporation
30.75
+0.03%
 
GPRO GoPro, Inc.
0.6325
-1.57%
 
AAPL Apple Inc.
209.28
+0.44%