DIXON TECHNOLOGIES (INDIA) LIMITED (dixon)
CG | Mid Cap
Historical Data
| Date & Time | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-04-25 15:29:00 | 16059.0 | 16071.0 | 16050.0 | 16060.0 | 4900 |
| 2025-04-25 15:28:00 | 16063.0 | 16072.0 | 16048.0 | 16058.0 | 4350 |
| 2025-04-25 15:27:00 | 16051.0 | 16075.0 | 16051.0 | 16063.0 | 2400 |
| 2025-04-25 15:26:00 | 16066.0 | 16070.0 | 16051.0 | 16051.0 | 2950 |
| 2025-04-25 15:25:00 | 16054.0 | 16065.0 | 16048.0 | 16056.0 | 1950 |
| 2025-04-25 15:24:00 | 16060.0 | 16060.0 | 16032.0 | 16049.0 | 2550 |
| 2025-04-25 15:23:00 | 16069.0 | 16069.0 | 16051.0 | 16052.0 | 1100 |
| 2025-04-25 15:22:00 | 16060.0 | 16076.0 | 16055.0 | 16066.0 | 1350 |
| 2025-04-25 15:21:00 | 16055.0 | 16060.0 | 16028.0 | 16060.0 | 3750 |
| 2025-04-25 15:20:00 | 16035.0 | 16059.0 | 16035.0 | 16055.0 | 2650 |
| 2025-04-25 15:19:00 | 16077.0 | 16082.0 | 16035.0 | 16043.0 | 3200 |
| 2025-04-25 15:18:00 | 16105.0 | 16105.0 | 16075.0 | 16082.0 | 1850 |
| 2025-04-25 15:17:00 | 16104.0 | 16110.0 | 16099.0 | 16099.0 | 900 |
| 2025-04-25 15:16:00 | 16109.0 | 16113.0 | 16103.0 | 16113.0 | 1950 |
| 2025-04-25 15:15:00 | 16100.0 | 16111.0 | 16089.0 | 16104.0 | 4350 |
| 2025-04-25 15:14:00 | 16110.0 | 16111.0 | 16100.0 | 16100.0 | 1800 |
| 2025-04-25 15:13:00 | 16140.0 | 16140.0 | 16111.0 | 16111.0 | 1250 |
| 2025-04-25 15:12:00 | 16163.0 | 16163.0 | 16140.0 | 16140.0 | 1200 |
| 2025-04-25 15:11:00 | 16160.0 | 16166.0 | 16156.0 | 16163.0 | 500 |
| 2025-04-25 15:10:00 | 16145.0 | 16159.0 | 16145.0 | 16159.0 | 350 |
| 2025-04-25 15:09:00 | 16150.0 | 16154.0 | 16140.0 | 16145.0 | 700 |
| 2025-04-25 15:08:00 | 16143.0 | 16152.0 | 16142.0 | 16150.0 | 500 |
| 2025-04-25 15:07:00 | 16163.0 | 16163.0 | 16144.0 | 16144.0 | 700 |
| 2025-04-25 15:06:00 | 16162.0 | 16170.0 | 16160.0 | 16160.0 | 450 |
| 2025-04-25 15:05:00 | 16152.0 | 16168.0 | 16150.0 | 16162.0 | 550 |
| 2025-04-25 15:04:00 | 16147.0 | 16160.0 | 16147.0 | 16153.0 | 450 |
| 2025-04-25 15:03:00 | 16142.0 | 16148.0 | 16142.0 | 16148.0 | 150 |
| 2025-04-25 15:02:00 | 16145.0 | 16145.0 | 16131.0 | 16142.0 | 500 |
| 2025-04-25 15:01:00 | 16146.0 | 16146.0 | 16128.0 | 16145.0 | 1100 |
| 2025-04-25 15:00:00 | 16166.0 | 16171.0 | 16148.0 | 16148.0 | 1800 |
| 2025-04-25 14:59:00 | 16172.0 | 16181.0 | 16154.0 | 16154.0 | 1050 |
| 2025-04-25 14:58:00 | 16176.0 | 16184.0 | 16170.0 | 16172.0 | 1150 |
| 2025-04-25 14:57:00 | 16162.0 | 16176.0 | 16162.0 | 16176.0 | 600 |
| 2025-04-25 14:56:00 | 16178.0 | 16188.0 | 16162.0 | 16162.0 | 900 |
| 2025-04-25 14:55:00 | 16179.0 | 16180.0 | 16174.0 | 16178.0 | 550 |
| 2025-04-25 14:54:00 | 16164.0 | 16174.0 | 16164.0 | 16170.0 | 350 |
| 2025-04-25 14:53:00 | 16162.0 | 16179.0 | 16162.0 | 16164.0 | 550 |
| 2025-04-25 14:52:00 | 16151.0 | 16169.0 | 16151.0 | 16162.0 | 300 |
| 2025-04-25 14:51:00 | 16160.0 | 16175.0 | 16150.0 | 16156.0 | 700 |
| 2025-04-25 14:50:00 | 16156.0 | 16169.0 | 16156.0 | 16160.0 | 350 |
| 2025-04-25 14:49:00 | 16140.0 | 16161.0 | 16140.0 | 16156.0 | 1400 |
| 2025-04-25 14:48:00 | 16138.0 | 16150.0 | 16138.0 | 16141.0 | 900 |
| 2025-04-25 14:47:00 | 16146.0 | 16156.0 | 16140.0 | 16140.0 | 550 |
| 2025-04-25 14:46:00 | 16149.0 | 16160.0 | 16144.0 | 16146.0 | 1550 |
| 2025-04-25 14:45:00 | 16169.0 | 16169.0 | 16131.0 | 16140.0 | 2150 |
| 2025-04-25 14:44:00 | 16176.0 | 16179.0 | 16169.0 | 16169.0 | 350 |
| 2025-04-25 14:43:00 | 16160.0 | 16179.0 | 16155.0 | 16179.0 | 2250 |
| 2025-04-25 14:42:00 | 16175.0 | 16185.0 | 16160.0 | 16160.0 | 1050 |
| 2025-04-25 14:41:00 | 16173.0 | 16184.0 | 16173.0 | 16175.0 | 250 |
| 2025-04-25 14:40:00 | 16184.0 | 16184.0 | 16168.0 | 16173.0 | 650 |
| 2025-04-25 14:39:00 | 16188.0 | 16200.0 | 16184.0 | 16184.0 | 250 |
| 2025-04-25 14:38:00 | 16179.0 | 16188.0 | 16179.0 | 16188.0 | 250 |
| 2025-04-25 14:37:00 | 16171.0 | 16183.0 | 16171.0 | 16179.0 | 150 |
| 2025-04-25 14:36:00 | 16183.0 | 16183.0 | 16164.0 | 16171.0 | 300 |
| 2025-04-25 14:35:00 | 16188.0 | 16203.0 | 16178.0 | 16178.0 | 850 |
| 2025-04-25 14:34:00 | 16179.0 | 16198.0 | 16179.0 | 16196.0 | 500 |
| 2025-04-25 14:33:00 | 16187.0 | 16187.0 | 16179.0 | 16179.0 | 300 |
| 2025-04-25 14:32:00 | 16218.0 | 16218.0 | 16174.0 | 16187.0 | 2950 |
| 2025-04-25 14:31:00 | 16229.0 | 16229.0 | 16213.0 | 16218.0 | 1100 |
| 2025-04-25 14:30:00 | 16242.0 | 16242.0 | 16242.0 | 16242.0 | 150 |
| 2025-04-25 14:29:00 | 16230.0 | 16242.0 | 16230.0 | 16242.0 | 200 |
| 2025-04-25 14:28:00 | 16240.0 | 16240.0 | 16219.0 | 16239.0 | 250 |
| 2025-04-25 14:27:00 | 16221.0 | 16240.0 | 16221.0 | 16240.0 | 150 |
| 2025-04-25 14:26:00 | 16232.0 | 16237.0 | 16211.0 | 16221.0 | 950 |
| 2025-04-25 14:25:00 | 16231.0 | 16232.0 | 16231.0 | 16232.0 | 150 |
| 2025-04-25 14:24:00 | 16225.0 | 16236.0 | 16225.0 | 16231.0 | 950 |
| 2025-04-25 14:23:00 | 16240.0 | 16240.0 | 16225.0 | 16225.0 | 1350 |
| 2025-04-25 14:22:00 | 16248.0 | 16258.0 | 16232.0 | 16240.0 | 4000 |
| 2025-04-25 14:21:00 | 16246.0 | 16250.0 | 16237.0 | 16248.0 | 450 |
| 2025-04-25 14:20:00 | 16258.0 | 16258.0 | 16246.0 | 16246.0 | 1200 |
| 2025-04-25 14:19:00 | 16239.0 | 16262.0 | 16239.0 | 16255.0 | 700 |
| 2025-04-25 14:18:00 | 16235.0 | 16246.0 | 16224.0 | 16233.0 | 850 |
| 2025-04-25 14:17:00 | 16234.0 | 16235.0 | 16220.0 | 16235.0 | 350 |
| 2025-04-25 14:16:00 | 16199.0 | 16242.0 | 16198.0 | 16234.0 | 4950 |
| 2025-04-25 14:15:00 | 16197.0 | 16201.0 | 16182.0 | 16191.0 | 2800 |
| 2025-04-25 14:14:00 | 16180.0 | 16200.0 | 16180.0 | 16199.0 | 800 |
| 2025-04-25 14:13:00 | 16151.0 | 16180.0 | 16150.0 | 16180.0 | 1950 |
| 2025-04-25 14:12:00 | 16193.0 | 16193.0 | 16139.0 | 16150.0 | 2100 |
| 2025-04-25 14:11:00 | 16209.0 | 16217.0 | 16190.0 | 16200.0 | 3350 |
| 2025-04-25 14:10:00 | 16233.0 | 16233.0 | 16191.0 | 16198.0 | 4050 |
| 2025-04-25 14:09:00 | 16269.0 | 16279.0 | 16236.0 | 16236.0 | 3200 |
| 2025-04-25 14:08:00 | 16297.0 | 16300.0 | 16271.0 | 16277.0 | 1350 |
| 2025-04-25 14:07:00 | 16327.0 | 16327.0 | 16291.0 | 16297.0 | 1500 |
| 2025-04-25 14:06:00 | 16345.0 | 16345.0 | 16318.0 | 16326.0 | 1600 |
| 2025-04-25 14:05:00 | 16349.0 | 16357.0 | 16337.0 | 16345.0 | 750 |
| 2025-04-25 14:04:00 | 16346.0 | 16350.0 | 16339.0 | 16344.0 | 1150 |
| 2025-04-25 14:03:00 | 16375.0 | 16375.0 | 16360.0 | 16361.0 | 650 |
| 2025-04-25 14:02:00 | 16348.0 | 16379.0 | 16348.0 | 16372.0 | 350 |
| 2025-04-25 14:01:00 | 16364.0 | 16364.0 | 16348.0 | 16348.0 | 250 |
| 2025-04-25 14:00:00 | 16369.0 | 16369.0 | 16345.0 | 16350.0 | 800 |
| 2025-04-25 13:59:00 | 16357.0 | 16369.0 | 16357.0 | 16369.0 | 500 |
| 2025-04-25 13:58:00 | 16359.0 | 16359.0 | 16340.0 | 16357.0 | 1300 |
| 2025-04-25 13:57:00 | 16348.0 | 16359.0 | 16348.0 | 16359.0 | 350 |
| 2025-04-25 13:56:00 | 16330.0 | 16348.0 | 16329.0 | 16348.0 | 1050 |
| 2025-04-25 13:55:00 | 16348.0 | 16348.0 | 16320.0 | 16320.0 | 300 |
| 2025-04-25 13:54:00 | 16330.0 | 16345.0 | 16326.0 | 16345.0 | 850 |
| 2025-04-25 13:53:00 | 16316.0 | 16325.0 | 16304.0 | 16325.0 | 1750 |
| 2025-04-25 13:52:00 | 16358.0 | 16360.0 | 16316.0 | 16316.0 | 550 |
| 2025-04-25 13:51:00 | 16362.0 | 16365.0 | 16358.0 | 16358.0 | 1100 |
| 2025-04-25 13:50:00 | 16360.0 | 16370.0 | 16358.0 | 16363.0 | 2050 |