DIXON TECHNOLOGIES (INDIA) LIMITED (dixon)
CG
Mid Cap
Future Daily Historical Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-07-08 05:30:00 | 15510.0 | 15598.0 | 15280.0 | 15510.0 | 295550 |
| 2025-07-07 05:30:00 | 15269.0 | 15744.0 | 15156.0 | 15510.0 | 696400 |
| 2025-07-04 05:30:00 | 15110.0 | 15365.0 | 15000.0 | 15269.0 | 470750 |
| 2025-07-03 05:30:00 | 15261.0 | 15335.0 | 15120.0 | 15158.0 | 428400 |
| 2025-07-02 05:30:00 | 14810.0 | 15295.0 | 14726.0 | 15222.0 | 1058450 |
| 2025-07-01 05:30:00 | 14681.0 | 14908.0 | 14415.0 | 14762.0 | 1271100 |
| 2025-06-30 05:30:00 | 14678.0 | 15147.0 | 14503.0 | 15045.0 | 857500 |
| 2025-06-27 05:30:00 | 14550.0 | 15066.0 | 14509.0 | 14582.0 | 1414550 |
| 2025-06-26 05:30:00 | 14241.0 | 14400.0 | 14045.0 | 14305.0 | 736350 |
| 2025-06-25 05:30:00 | 14605.0 | 14610.0 | 14059.0 | 14205.0 | 705050 |
| 2025-06-24 05:30:00 | 14703.0 | 14783.0 | 14445.0 | 14551.0 | 842450 |
| 2025-06-23 05:30:00 | 13850.0 | 14862.0 | 13520.0 | 14631.0 | 1445950 |
| 2025-06-20 05:30:00 | 14025.0 | 14196.0 | 13868.0 | 14093.0 | 546750 |
| 2025-06-19 05:30:00 | 14390.0 | 14529.0 | 13973.0 | 14027.0 | 409100 |
| 2025-06-18 05:30:00 | 14300.0 | 14564.0 | 14212.0 | 14410.0 | 427450 |
| 2025-06-17 05:30:00 | 14384.0 | 14598.0 | 14252.0 | 14285.0 | 531300 |
| 2025-06-16 05:30:00 | 14340.0 | 14476.0 | 14165.0 | 14365.0 | 370350 |
| 2025-06-13 05:30:00 | 14300.0 | 14491.0 | 14242.0 | 14360.0 | 371950 |
| 2025-06-12 05:30:00 | 14835.0 | 14947.0 | 14543.0 | 14565.0 | 266850 |
| 2025-06-11 05:30:00 | 15022.0 | 15060.0 | 14787.0 | 14836.0 | 241250 |
| 2025-06-10 05:30:00 | 15042.0 | 15118.0 | 14930.0 | 15023.0 | 212850 |
| 2025-06-09 05:30:00 | 14999.0 | 15048.0 | 14875.0 | 14980.0 | 301100 |
| 2025-06-06 05:30:00 | 14787.0 | 14980.0 | 14650.0 | 14925.0 | 335900 |
| 2025-06-05 05:30:00 | 15099.0 | 15150.0 | 14707.0 | 14743.0 | 411000 |
| 2025-06-04 05:30:00 | 14550.0 | 15057.0 | 14456.0 | 15030.0 | 640650 |
| 2025-06-03 05:30:00 | 14747.0 | 14790.0 | 14516.0 | 14540.0 | 238500 |
| 2025-06-02 05:30:00 | 14736.0 | 14885.0 | 14651.0 | 14694.0 | 210750 |
| 2025-05-30 05:30:00 | 14925.0 | 14963.0 | 14682.0 | 14775.0 | 334800 |
| 2025-05-29 05:30:00 | 14880.0 | 14898.0 | 14672.0 | 14799.0 | 383750 |
| 2025-05-28 05:30:00 | 15207.0 | 15207.0 | 14786.0 | 14866.0 | 498450 |
| 2025-05-27 05:30:00 | 15054.0 | 15340.0 | 15018.0 | 15156.0 | 941600 |
| 2025-05-26 05:30:00 | 15071.0 | 15240.0 | 15051.0 | 15136.0 | 234550 |
| 2025-05-23 05:30:00 | 15218.0 | 15270.0 | 14810.0 | 15073.0 | 176750 |
| 2025-05-22 05:30:00 | 15573.0 | 15598.0 | 15000.0 | 15172.0 | 1016750 |
| 2025-05-21 05:30:00 | 16400.0 | 16799.0 | 15271.0 | 15634.0 | 1845950 |
| 2025-05-20 05:30:00 | 16769.0 | 17084.0 | 16565.0 | 16633.0 | 884700 |
| 2025-05-19 05:30:00 | 16703.0 | 16768.0 | 16449.0 | 16619.0 | 421200 |
| 2025-05-16 05:30:00 | 16428.0 | 16825.0 | 16350.0 | 16740.0 | 446550 |
| 2025-05-15 05:30:00 | 16179.0 | 16590.0 | 15935.0 | 16500.0 | 564500 |
| 2025-05-14 05:30:00 | 16350.0 | 16457.0 | 16043.0 | 16187.0 | 308950 |
| 2025-05-13 05:30:00 | 16089.0 | 16576.0 | 16089.0 | 16288.0 | 479600 |
| 2025-05-12 05:30:00 | 15872.0 | 16339.0 | 15600.0 | 16153.0 | 846750 |
| 2025-05-09 05:30:00 | 15272.0 | 15580.0 | 15075.0 | 15258.0 | 478650 |
| 2025-05-08 05:30:00 | 16220.0 | 16450.0 | 15542.0 | 15627.0 | 497850 |
| 2025-05-07 05:30:00 | 15996.0 | 16320.0 | 15808.0 | 16165.0 | 438800 |
| 2025-05-06 05:30:00 | 16689.0 | 16773.0 | 16076.0 | 16123.0 | 449950 |
| 2025-05-05 05:30:00 | 16443.0 | 16819.0 | 16302.0 | 16776.0 | 378500 |
| 2025-05-02 05:30:00 | 16400.0 | 16820.0 | 16334.0 | 16367.0 | 387350 |
| 2025-04-30 05:30:00 | 16558.0 | 16558.0 | 16203.0 | 16353.0 | 333300 |
| 2025-04-29 05:30:00 | 16540.0 | 16745.0 | 16471.0 | 16540.0 | 288300 |
| 2025-04-28 05:30:00 | 16158.0 | 16544.0 | 16140.0 | 16396.0 | 360700 |
| 2025-04-25 05:30:00 | 16600.0 | 16764.0 | 15936.0 | 16083.0 | 749050 |
| 2025-04-24 05:30:00 | 16604.0 | 16692.0 | 16339.0 | 16555.0 | 354700 |
| 2025-04-23 05:30:00 | 16900.0 | 16937.0 | 16098.0 | 16493.0 | 889850 |
| 2025-04-22 05:30:00 | 15851.0 | 16746.0 | 15830.0 | 16597.0 | 1181350 |
| 2025-04-21 05:30:00 | 15365.0 | 15964.0 | 15348.0 | 15782.0 | 821350 |
| 2025-04-17 05:30:00 | 15103.0 | 15438.0 | 15103.0 | 15345.0 | 561150 |
| 2025-04-16 05:30:00 | 14921.0 | 15280.0 | 14802.0 | 15216.0 | 700450 |
| 2025-04-15 05:30:00 | 14788.0 | 14958.0 | 14469.0 | 14922.0 | 974300 |
| 2025-04-11 05:30:00 | 13985.0 | 14329.75 | 13567.9 | 14295.2 | 1097850 |
| 2025-04-09 05:30:00 | 13201.7 | 13353.15 | 12781.0 | 13312.3 | 582950 |
| 2025-04-08 05:30:00 | 12942.3 | 13286.75 | 12800.45 | 13051.7 | 496450 |
| 2025-04-07 05:30:00 | 12300.2 | 12951.75 | 12225.25 | 12614.75 | 708750 |
| 2025-04-04 05:30:00 | 13501.3 | 13506.4 | 13052.5 | 13148.25 | 416650 |
| 2025-04-03 05:30:00 | 13408.95 | 13585.0 | 13110.1 | 13525.5 | 531750 |
| 2025-04-02 05:30:00 | 13019.85 | 13560.0 | 12934.1 | 13509.2 | 581700 |
| 2025-04-01 05:30:00 | 13255.0 | 13510.0 | 12915.25 | 12957.95 | 545150 |
| 2025-03-28 05:30:00 | 13630.0 | 13763.7 | 13066.05 | 13259.7 | 680050 |
| 2025-03-27 05:30:00 | 13225.0 | 13782.9 | 13225.0 | 13622.25 | 867400 |
| 2025-03-26 05:30:00 | 13674.95 | 13686.2 | 13234.35 | 13278.35 | 602550 |
| 2025-03-25 05:30:00 | 14700.1 | 14739.9 | 13518.65 | 13655.75 | 882300 |
| 2025-03-24 05:30:00 | 14120.45 | 14748.05 | 14120.45 | 14609.9 | 676400 |
| 2025-03-21 05:30:00 | 13891.05 | 14148.1 | 13860.0 | 14055.0 | 350050 |
| 2025-03-20 05:30:00 | 13909.95 | 14118.9 | 13790.05 | 13953.8 | 295200 |
| 2025-03-19 05:30:00 | 13557.2 | 14037.3 | 13450.1 | 13909.95 | 430150 |
| 2025-03-18 05:30:00 | 13250.0 | 13594.1 | 13112.8 | 13532.6 | 410750 |
| 2025-03-17 05:30:00 | 13300.0 | 13534.35 | 13088.0 | 13126.45 | 423250 |
| 2025-03-13 05:30:00 | 13160.0 | 13565.0 | 12993.7 | 13296.3 | 563450 |
| 2025-03-12 05:30:00 | 13343.7 | 13414.7 | 12766.25 | 13084.4 | 546150 |
| 2025-03-11 05:30:00 | 12900.0 | 13418.35 | 12752.4 | 13344.0 | 689650 |
| 2025-03-10 05:30:00 | 13952.55 | 14109.0 | 13050.0 | 13109.55 | 889850 |
| 2025-03-07 05:30:00 | 14359.0 | 14359.0 | 13891.0 | 13952.5 | 387900 |
| 2025-03-06 05:30:00 | 14619.7 | 14745.4 | 14272.75 | 14318.7 | 308900 |
| 2025-03-05 05:30:00 | 14235.1 | 14773.7 | 14205.4 | 14526.85 | 453800 |
| 2025-03-04 05:30:00 | 13900.1 | 14341.75 | 13810.95 | 14242.75 | 364750 |
| 2025-03-03 05:30:00 | 13628.75 | 14469.15 | 13263.9 | 14086.1 | 893050 |
| 2025-02-28 05:30:00 | 13700.0 | 13841.95 | 13400.0 | 13772.5 | 771950 |
| 2025-02-27 05:30:00 | 14239.9 | 14300.0 | 13631.25 | 13819.1 | 721300 |
| 2025-02-25 05:30:00 | 13977.9 | 14339.0 | 13977.85 | 14141.05 | 553100 |
| 2025-02-24 05:30:00 | 13842.2 | 14159.05 | 13691.2 | 14088.55 | 813050 |
| 2025-02-21 05:30:00 | 14177.65 | 14385.0 | 13950.0 | 14005.85 | 570700 |
| 2025-02-20 05:30:00 | 14070.0 | 14275.15 | 13942.05 | 14243.5 | 246900 |
| 2025-02-19 05:30:00 | 13855.1 | 14461.15 | 13855.1 | 14132.2 | 458900 |
| 2025-02-18 05:30:00 | 14257.7 | 14332.15 | 13835.7 | 14033.25 | 332250 |
| 2025-02-17 05:30:00 | 13891.7 | 14270.0 | 13569.95 | 14215.9 | 505800 |
| 2025-02-14 05:30:00 | 14652.3 | 14838.45 | 13757.65 | 14001.35 | 600350 |
| 2025-02-13 05:30:00 | 14889.8 | 14998.7 | 14600.0 | 14652.05 | 326950 |
| 2025-02-12 05:30:00 | 14551.75 | 14870.75 | 14012.95 | 14701.05 | 670350 |
| 2025-02-11 05:30:00 | 14875.35 | 14965.85 | 14333.95 | 14579.2 | 442450 |
| 2025-02-10 05:30:00 | 15001.05 | 15198.2 | 14625.0 | 14808.45 | 321650 |