DIXON TECHNOLOGIES (INDIA) LIMITED (dixon)
CG | Mid Cap
Historical Data
| Date & Time | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-05-20 15:29:00 | 16694.0 | 16710.0 | 16685.0 | 16696.0 | 3800 |
| 2025-05-20 15:28:00 | 16681.0 | 16700.0 | 16675.0 | 16693.0 | 3950 |
| 2025-05-20 15:27:00 | 16630.0 | 16681.0 | 16623.0 | 16681.0 | 5850 |
| 2025-05-20 15:26:00 | 16630.0 | 16642.0 | 16630.0 | 16635.0 | 2400 |
| 2025-05-20 15:25:00 | 16619.0 | 16632.0 | 16618.0 | 16631.0 | 5700 |
| 2025-05-20 15:24:00 | 16617.0 | 16624.0 | 16604.0 | 16617.0 | 2350 |
| 2025-05-20 15:23:00 | 16598.0 | 16617.0 | 16598.0 | 16617.0 | 850 |
| 2025-05-20 15:22:00 | 16598.0 | 16605.0 | 16594.0 | 16605.0 | 1950 |
| 2025-05-20 15:21:00 | 16606.0 | 16609.0 | 16594.0 | 16599.0 | 1750 |
| 2025-05-20 15:20:00 | 16580.0 | 16613.0 | 16577.0 | 16609.0 | 2850 |
| 2025-05-20 15:19:00 | 16581.0 | 16588.0 | 16570.0 | 16581.0 | 5000 |
| 2025-05-20 15:18:00 | 16599.0 | 16613.0 | 16578.0 | 16579.0 | 3850 |
| 2025-05-20 15:17:00 | 16601.0 | 16625.0 | 16600.0 | 16610.0 | 3750 |
| 2025-05-20 15:16:00 | 16602.0 | 16612.0 | 16594.0 | 16605.0 | 7900 |
| 2025-05-20 15:15:00 | 16643.0 | 16643.0 | 16600.0 | 16602.0 | 7900 |
| 2025-05-20 15:14:00 | 16654.0 | 16663.0 | 16636.0 | 16636.0 | 4650 |
| 2025-05-20 15:13:00 | 16663.0 | 16663.0 | 16644.0 | 16652.0 | 3300 |
| 2025-05-20 15:12:00 | 16645.0 | 16675.0 | 16640.0 | 16663.0 | 3850 |
| 2025-05-20 15:11:00 | 16646.0 | 16649.0 | 16631.0 | 16649.0 | 2850 |
| 2025-05-20 15:10:00 | 16617.0 | 16648.0 | 16598.0 | 16639.0 | 3850 |
| 2025-05-20 15:09:00 | 16583.0 | 16608.0 | 16583.0 | 16605.0 | 2800 |
| 2025-05-20 15:08:00 | 16602.0 | 16602.0 | 16576.0 | 16579.0 | 4600 |
| 2025-05-20 15:07:00 | 16596.0 | 16614.0 | 16565.0 | 16602.0 | 7800 |
| 2025-05-20 15:06:00 | 16675.0 | 16686.0 | 16605.0 | 16605.0 | 10750 |
| 2025-05-20 15:05:00 | 16687.0 | 16690.0 | 16675.0 | 16682.0 | 2300 |
| 2025-05-20 15:04:00 | 16669.0 | 16688.0 | 16669.0 | 16681.0 | 2800 |
| 2025-05-20 15:03:00 | 16692.0 | 16704.0 | 16680.0 | 16680.0 | 2800 |
| 2025-05-20 15:02:00 | 16694.0 | 16703.0 | 16692.0 | 16700.0 | 3100 |
| 2025-05-20 15:01:00 | 16700.0 | 16707.0 | 16693.0 | 16702.0 | 2950 |
| 2025-05-20 15:00:00 | 16670.0 | 16697.0 | 16670.0 | 16697.0 | 2600 |
| 2025-05-20 14:59:00 | 16689.0 | 16694.0 | 16667.0 | 16668.0 | 2350 |
| 2025-05-20 14:58:00 | 16687.0 | 16693.0 | 16673.0 | 16689.0 | 2200 |
| 2025-05-20 14:57:00 | 16710.0 | 16710.0 | 16680.0 | 16687.0 | 2150 |
| 2025-05-20 14:56:00 | 16724.0 | 16724.0 | 16700.0 | 16710.0 | 1400 |
| 2025-05-20 14:55:00 | 16734.0 | 16734.0 | 16717.0 | 16724.0 | 1400 |
| 2025-05-20 14:54:00 | 16727.0 | 16741.0 | 16724.0 | 16734.0 | 1050 |
| 2025-05-20 14:53:00 | 16723.0 | 16743.0 | 16723.0 | 16727.0 | 1200 |
| 2025-05-20 14:52:00 | 16729.0 | 16743.0 | 16725.0 | 16730.0 | 1650 |
| 2025-05-20 14:51:00 | 16746.0 | 16748.0 | 16727.0 | 16727.0 | 2300 |
| 2025-05-20 14:50:00 | 16756.0 | 16762.0 | 16739.0 | 16746.0 | 2450 |
| 2025-05-20 14:49:00 | 16745.0 | 16757.0 | 16741.0 | 16751.0 | 3100 |
| 2025-05-20 14:48:00 | 16741.0 | 16763.0 | 16741.0 | 16749.0 | 1150 |
| 2025-05-20 14:47:00 | 16753.0 | 16759.0 | 16741.0 | 16741.0 | 3000 |
| 2025-05-20 14:46:00 | 16703.0 | 16753.0 | 16703.0 | 16753.0 | 9850 |
| 2025-05-20 14:45:00 | 16704.0 | 16717.0 | 16678.0 | 16697.0 | 2400 |
| 2025-05-20 14:44:00 | 16714.0 | 16726.0 | 16701.0 | 16708.0 | 2900 |
| 2025-05-20 14:43:00 | 16670.0 | 16718.0 | 16670.0 | 16713.0 | 1850 |
| 2025-05-20 14:42:00 | 16664.0 | 16684.0 | 16655.0 | 16679.0 | 5200 |
| 2025-05-20 14:41:00 | 16721.0 | 16725.0 | 16659.0 | 16667.0 | 7400 |
| 2025-05-20 14:40:00 | 16777.0 | 16777.0 | 16728.0 | 16729.0 | 2900 |
| 2025-05-20 14:39:00 | 16775.0 | 16790.0 | 16773.0 | 16788.0 | 950 |
| 2025-05-20 14:38:00 | 16766.0 | 16785.0 | 16764.0 | 16773.0 | 1500 |
| 2025-05-20 14:37:00 | 16749.0 | 16771.0 | 16747.0 | 16766.0 | 1400 |
| 2025-05-20 14:36:00 | 16791.0 | 16792.0 | 16755.0 | 16755.0 | 4400 |
| 2025-05-20 14:35:00 | 16804.0 | 16804.0 | 16789.0 | 16791.0 | 1950 |
| 2025-05-20 14:34:00 | 16787.0 | 16812.0 | 16785.0 | 16811.0 | 1050 |
| 2025-05-20 14:33:00 | 16792.0 | 16803.0 | 16786.0 | 16787.0 | 2000 |
| 2025-05-20 14:32:00 | 16815.0 | 16823.0 | 16774.0 | 16780.0 | 5550 |
| 2025-05-20 14:31:00 | 16850.0 | 16854.0 | 16820.0 | 16821.0 | 3700 |
| 2025-05-20 14:30:00 | 16852.0 | 16862.0 | 16852.0 | 16855.0 | 800 |
| 2025-05-20 14:29:00 | 16855.0 | 16861.0 | 16846.0 | 16855.0 | 1750 |
| 2025-05-20 14:28:00 | 16870.0 | 16870.0 | 16857.0 | 16857.0 | 750 |
| 2025-05-20 14:27:00 | 16870.0 | 16878.0 | 16870.0 | 16870.0 | 250 |
| 2025-05-20 14:26:00 | 16877.0 | 16881.0 | 16870.0 | 16870.0 | 550 |
| 2025-05-20 14:25:00 | 16872.0 | 16879.0 | 16855.0 | 16879.0 | 1150 |
| 2025-05-20 14:24:00 | 16898.0 | 16898.0 | 16871.0 | 16871.0 | 650 |
| 2025-05-20 14:23:00 | 16894.0 | 16905.0 | 16894.0 | 16898.0 | 950 |
| 2025-05-20 14:22:00 | 16900.0 | 16901.0 | 16892.0 | 16901.0 | 6250 |
| 2025-05-20 14:21:00 | 16903.0 | 16903.0 | 16900.0 | 16900.0 | 1200 |
| 2025-05-20 14:20:00 | 16910.0 | 16910.0 | 16900.0 | 16900.0 | 2000 |
| 2025-05-20 14:19:00 | 16925.0 | 16927.0 | 16910.0 | 16910.0 | 350 |
| 2025-05-20 14:18:00 | 16919.0 | 16933.0 | 16915.0 | 16925.0 | 850 |
| 2025-05-20 14:17:00 | 16918.0 | 16920.0 | 16908.0 | 16919.0 | 1150 |
| 2025-05-20 14:16:00 | 16912.0 | 16923.0 | 16903.0 | 16909.0 | 1950 |
| 2025-05-20 14:15:00 | 16868.0 | 16913.0 | 16858.0 | 16912.0 | 6550 |
| 2025-05-20 14:14:00 | 16877.0 | 16877.0 | 16865.0 | 16869.0 | 250 |
| 2025-05-20 14:13:00 | 16875.0 | 16880.0 | 16873.0 | 16877.0 | 650 |
| 2025-05-20 14:12:00 | 16880.0 | 16883.0 | 16873.0 | 16875.0 | 1100 |
| 2025-05-20 14:11:00 | 16870.0 | 16885.0 | 16870.0 | 16882.0 | 650 |
| 2025-05-20 14:10:00 | 16874.0 | 16874.0 | 16866.0 | 16870.0 | 550 |
| 2025-05-20 14:09:00 | 16852.0 | 16874.0 | 16850.0 | 16874.0 | 950 |
| 2025-05-20 14:08:00 | 16854.0 | 16862.0 | 16841.0 | 16862.0 | 1450 |
| 2025-05-20 14:07:00 | 16900.0 | 16900.0 | 16851.0 | 16856.0 | 3650 |
| 2025-05-20 14:06:00 | 16900.0 | 16901.0 | 16887.0 | 16900.0 | 2750 |
| 2025-05-20 14:05:00 | 16900.0 | 16900.0 | 16891.0 | 16900.0 | 3500 |
| 2025-05-20 14:04:00 | 16900.0 | 16900.0 | 16890.0 | 16900.0 | 1100 |
| 2025-05-20 14:03:00 | 16899.0 | 16900.0 | 16887.0 | 16900.0 | 2200 |
| 2025-05-20 14:02:00 | 16900.0 | 16900.0 | 16899.0 | 16900.0 | 800 |
| 2025-05-20 14:01:00 | 16894.0 | 16904.0 | 16889.0 | 16900.0 | 1750 |
| 2025-05-20 14:00:00 | 16901.0 | 16901.0 | 16892.0 | 16895.0 | 400 |
| 2025-05-20 13:59:00 | 16908.0 | 16908.0 | 16901.0 | 16901.0 | 100 |
| 2025-05-20 13:58:00 | 16906.0 | 16917.0 | 16906.0 | 16908.0 | 250 |
| 2025-05-20 13:57:00 | 16916.0 | 16916.0 | 16895.0 | 16906.0 | 500 |
| 2025-05-20 13:56:00 | 16920.0 | 16925.0 | 16920.0 | 16920.0 | 300 |
| 2025-05-20 13:55:00 | 16929.0 | 16929.0 | 16920.0 | 16920.0 | 50 |
| 2025-05-20 13:54:00 | 16923.0 | 16936.0 | 16923.0 | 16929.0 | 350 |
| 2025-05-20 13:53:00 | 16935.0 | 16935.0 | 16923.0 | 16923.0 | 1300 |
| 2025-05-20 13:52:00 | 16933.0 | 16935.0 | 16925.0 | 16925.0 | 1100 |
| 2025-05-20 13:51:00 | 16920.0 | 16933.0 | 16920.0 | 16933.0 | 450 |
| 2025-05-20 13:50:00 | 16927.0 | 16930.0 | 16919.0 | 16930.0 | 100 |