DIXON TECHNOLOGIES (INDIA) LIMITED (dixon)
CG | Mid Cap
Historical Data
| Date & Time | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-07-08 15:29:00 | 15505.0 | 15510.0 | 15505.0 | 15506.0 | 1150 |
| 2025-07-08 15:28:00 | 15505.0 | 15510.0 | 15504.0 | 15510.0 | 1250 |
| 2025-07-08 15:27:00 | 15516.0 | 15516.0 | 15505.0 | 15505.0 | 1000 |
| 2025-07-08 15:26:00 | 15515.0 | 15517.0 | 15513.0 | 15517.0 | 550 |
| 2025-07-08 15:25:00 | 15510.0 | 15514.0 | 15492.0 | 15513.0 | 2000 |
| 2025-07-08 15:24:00 | 15510.0 | 15517.0 | 15510.0 | 15517.0 | 1300 |
| 2025-07-08 15:23:00 | 15510.0 | 15510.0 | 15510.0 | 15510.0 | 1500 |
| 2025-07-08 15:22:00 | 15516.0 | 15517.0 | 15513.0 | 15516.0 | 1450 |
| 2025-07-08 15:21:00 | 15540.0 | 15543.0 | 15525.0 | 15525.0 | 1950 |
| 2025-07-08 15:20:00 | 15539.0 | 15543.0 | 15535.0 | 15543.0 | 550 |
| 2025-07-08 15:19:00 | 15538.0 | 15545.0 | 15536.0 | 15536.0 | 1450 |
| 2025-07-08 15:18:00 | 15537.0 | 15538.0 | 15525.0 | 15538.0 | 2050 |
| 2025-07-08 15:17:00 | 15530.0 | 15540.0 | 15529.0 | 15532.0 | 1250 |
| 2025-07-08 15:16:00 | 15538.0 | 15544.0 | 15530.0 | 15530.0 | 700 |
| 2025-07-08 15:15:00 | 15533.0 | 15546.0 | 15533.0 | 15545.0 | 1800 |
| 2025-07-08 15:14:00 | 15540.0 | 15545.0 | 15530.0 | 15530.0 | 1000 |
| 2025-07-08 15:13:00 | 15540.0 | 15550.0 | 15533.0 | 15543.0 | 4400 |
| 2025-07-08 15:12:00 | 15535.0 | 15539.0 | 15528.0 | 15535.0 | 1150 |
| 2025-07-08 15:11:00 | 15525.0 | 15534.0 | 15525.0 | 15528.0 | 550 |
| 2025-07-08 15:10:00 | 15532.0 | 15539.0 | 15521.0 | 15528.0 | 1950 |
| 2025-07-08 15:09:00 | 15524.0 | 15533.0 | 15520.0 | 15530.0 | 1750 |
| 2025-07-08 15:08:00 | 15534.0 | 15534.0 | 15518.0 | 15531.0 | 1200 |
| 2025-07-08 15:07:00 | 15530.0 | 15538.0 | 15524.0 | 15525.0 | 1000 |
| 2025-07-08 15:06:00 | 15540.0 | 15540.0 | 15525.0 | 15526.0 | 1650 |
| 2025-07-08 15:05:00 | 15526.0 | 15535.0 | 15524.0 | 15531.0 | 850 |
| 2025-07-08 15:04:00 | 15530.0 | 15534.0 | 15516.0 | 15516.0 | 1850 |
| 2025-07-08 15:03:00 | 15516.0 | 15530.0 | 15516.0 | 15517.0 | 950 |
| 2025-07-08 15:02:00 | 15510.0 | 15522.0 | 15509.0 | 15522.0 | 450 |
| 2025-07-08 15:01:00 | 15520.0 | 15524.0 | 15514.0 | 15514.0 | 950 |
| 2025-07-08 15:00:00 | 15526.0 | 15526.0 | 15512.0 | 15519.0 | 950 |
| 2025-07-08 14:59:00 | 15525.0 | 15533.0 | 15518.0 | 15529.0 | 1000 |
| 2025-07-08 14:58:00 | 15501.0 | 15536.0 | 15501.0 | 15517.0 | 3500 |
| 2025-07-08 14:57:00 | 15499.0 | 15506.0 | 15499.0 | 15506.0 | 100 |
| 2025-07-08 14:56:00 | 15507.0 | 15507.0 | 15500.0 | 15504.0 | 850 |
| 2025-07-08 14:55:00 | 15508.0 | 15508.0 | 15506.0 | 15506.0 | 200 |
| 2025-07-08 14:54:00 | 15490.0 | 15505.0 | 15490.0 | 15505.0 | 850 |
| 2025-07-08 14:53:00 | 15492.0 | 15492.0 | 15488.0 | 15488.0 | 300 |
| 2025-07-08 14:52:00 | 15499.0 | 15499.0 | 15490.0 | 15490.0 | 300 |
| 2025-07-08 14:51:00 | 15496.0 | 15496.0 | 15496.0 | 15496.0 | 100 |
| 2025-07-08 14:50:00 | 15497.0 | 15505.0 | 15497.0 | 15500.0 | 400 |
| 2025-07-08 14:49:00 | 15493.0 | 15506.0 | 15493.0 | 15500.0 | 1350 |
| 2025-07-08 14:48:00 | 15495.0 | 15495.0 | 15488.0 | 15492.0 | 600 |
| 2025-07-08 14:47:00 | 15490.0 | 15502.0 | 15490.0 | 15502.0 | 300 |
| 2025-07-08 14:46:00 | 15496.0 | 15504.0 | 15489.0 | 15493.0 | 1200 |
| 2025-07-08 14:45:00 | 15488.0 | 15495.0 | 15488.0 | 15495.0 | 250 |
| 2025-07-08 14:44:00 | 15472.0 | 15491.0 | 15471.0 | 15486.0 | 1200 |
| 2025-07-08 14:43:00 | 15476.0 | 15476.0 | 15476.0 | 15476.0 | 50 |
| 2025-07-08 14:42:00 | 15480.0 | 15480.0 | 15480.0 | 15480.0 | 50 |
| 2025-07-08 14:41:00 | 15481.0 | 15481.0 | 15474.0 | 15474.0 | 100 |
| 2025-07-08 14:40:00 | 15480.0 | 15480.0 | 15475.0 | 15475.0 | 150 |
| 2025-07-08 14:39:00 | 15480.0 | 15480.0 | 15480.0 | 15480.0 | 300 |
| 2025-07-08 14:38:00 | 15480.0 | 15480.0 | 15477.0 | 15477.0 | 150 |
| 2025-07-08 14:37:00 | 15480.0 | 15480.0 | 15475.0 | 15480.0 | 150 |
| 2025-07-08 14:36:00 | 15484.0 | 15484.0 | 15473.0 | 15480.0 | 300 |
| 2025-07-08 14:35:00 | 15490.0 | 15490.0 | 15489.0 | 15489.0 | 150 |
| 2025-07-08 14:34:00 | 15490.0 | 15494.0 | 15490.0 | 15490.0 | 200 |
| 2025-07-08 14:33:00 | 15491.0 | 15492.0 | 15485.0 | 15489.0 | 400 |
| 2025-07-08 14:32:00 | 15496.0 | 15496.0 | 15485.0 | 15485.0 | 750 |
| 2025-07-08 14:31:00 | 15483.0 | 15494.0 | 15483.0 | 15494.0 | 350 |
| 2025-07-08 14:30:00 | 15481.0 | 15481.0 | 15481.0 | 15481.0 | 250 |
| 2025-07-08 14:29:00 | 15479.0 | 15480.0 | 15479.0 | 15480.0 | 300 |
| 2025-07-08 14:28:00 | 15480.0 | 15481.0 | 15480.0 | 15481.0 | 250 |
| 2025-07-08 14:27:00 | 15467.0 | 15480.0 | 15467.0 | 15480.0 | 450 |
| 2025-07-08 14:26:00 | 15462.0 | 15462.0 | 15462.0 | 15462.0 | 50 |
| 2025-07-08 14:25:00 | 15461.0 | 15461.0 | 15461.0 | 15461.0 | 0 |
| 2025-07-08 14:24:00 | 15461.0 | 15461.0 | 15461.0 | 15461.0 | 50 |
| 2025-07-08 14:23:00 | 15476.0 | 15476.0 | 15467.0 | 15467.0 | 400 |
| 2025-07-08 14:22:00 | 15468.0 | 15468.0 | 15468.0 | 15468.0 | 0 |
| 2025-07-08 14:21:00 | 15468.0 | 15468.0 | 15468.0 | 15468.0 | 700 |
| 2025-07-08 14:20:00 | 15483.0 | 15483.0 | 15464.0 | 15464.0 | 550 |
| 2025-07-08 14:19:00 | 15485.0 | 15485.0 | 15483.0 | 15483.0 | 150 |
| 2025-07-08 14:18:00 | 15485.0 | 15485.0 | 15485.0 | 15485.0 | 400 |
| 2025-07-08 14:17:00 | 15485.0 | 15485.0 | 15485.0 | 15485.0 | 50 |
| 2025-07-08 14:16:00 | 15469.0 | 15473.0 | 15469.0 | 15473.0 | 200 |
| 2025-07-08 14:15:00 | 15474.0 | 15474.0 | 15472.0 | 15472.0 | 100 |
| 2025-07-08 14:14:00 | 15476.0 | 15477.0 | 15471.0 | 15471.0 | 350 |
| 2025-07-08 14:13:00 | 15462.0 | 15468.0 | 15438.0 | 15468.0 | 6200 |
| 2025-07-08 14:12:00 | 15471.0 | 15471.0 | 15471.0 | 15471.0 | 0 |
| 2025-07-08 14:11:00 | 15483.0 | 15483.0 | 15470.0 | 15471.0 | 450 |
| 2025-07-08 14:10:00 | 15496.0 | 15496.0 | 15489.0 | 15489.0 | 100 |
| 2025-07-08 14:09:00 | 15477.0 | 15480.0 | 15477.0 | 15480.0 | 250 |
| 2025-07-08 14:08:00 | 15472.0 | 15480.0 | 15472.0 | 15480.0 | 350 |
| 2025-07-08 14:07:00 | 15465.0 | 15467.0 | 15464.0 | 15464.0 | 300 |
| 2025-07-08 14:06:00 | 15471.0 | 15472.0 | 15465.0 | 15469.0 | 450 |
| 2025-07-08 14:05:00 | 15482.0 | 15482.0 | 15463.0 | 15473.0 | 2500 |
| 2025-07-08 14:04:00 | 15480.0 | 15480.0 | 15477.0 | 15480.0 | 450 |
| 2025-07-08 14:03:00 | 15488.0 | 15488.0 | 15485.0 | 15485.0 | 200 |
| 2025-07-08 14:02:00 | 15481.0 | 15485.0 | 15481.0 | 15485.0 | 250 |
| 2025-07-08 14:01:00 | 15484.0 | 15484.0 | 15484.0 | 15484.0 | 100 |
| 2025-07-08 14:00:00 | 15482.0 | 15482.0 | 15477.0 | 15477.0 | 150 |
| 2025-07-08 13:59:00 | 15479.0 | 15479.0 | 15479.0 | 15479.0 | 0 |
| 2025-07-08 13:58:00 | 15482.0 | 15482.0 | 15479.0 | 15479.0 | 250 |
| 2025-07-08 13:57:00 | 15482.0 | 15482.0 | 15482.0 | 15482.0 | 400 |
| 2025-07-08 13:56:00 | 15495.0 | 15495.0 | 15481.0 | 15482.0 | 950 |
| 2025-07-08 13:55:00 | 15495.0 | 15495.0 | 15495.0 | 15495.0 | 50 |
| 2025-07-08 13:54:00 | 15490.0 | 15490.0 | 15490.0 | 15490.0 | 50 |
| 2025-07-08 13:53:00 | 15491.0 | 15491.0 | 15491.0 | 15491.0 | 150 |
| 2025-07-08 13:52:00 | 15493.0 | 15500.0 | 15493.0 | 15494.0 | 300 |
| 2025-07-08 13:51:00 | 15499.0 | 15499.0 | 15485.0 | 15498.0 | 650 |
| 2025-07-08 13:50:00 | 15508.0 | 15508.0 | 15504.0 | 15504.0 | 150 |