Price Data Selection & Download
Dixon Technologies Share Price All Time Records & Statistics (Sep 2017 - May 2026)
2136 daily OHLCV records on NSE from Sept. 2017 to May 2026. For live price, key ratios and fundamentals, see DIXON stock price BSE.
Share Price All Time High
₹19148.90
December 17, 2024
NSE Exchange
Share Price All Time Low
₹312.00
August 13, 2019
NSE Exchange
Highest Volume Trading Day
30,090,360
September 18, 2017 • ₹580.75
NSE Exchange
Share Price History Data (Sep 2017 - May 2026)
DIXON daily open, high, low, close and volume (OHLCV) on NSE — 95 records.
Total Records
95
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-05-22 | ₹11285.00 | ₹11860.00 | ₹11261.00 | ₹11722.00 | 1,362,732 |
| 2026-05-21 | ₹11010.00 | ₹11325.00 | ₹10911.00 | ₹11258.00 | 705,488 |
| 2026-05-20 | ₹10870.00 | ₹11080.00 | ₹10850.00 | ₹10997.00 | 379,965 |
| 2026-05-19 | ₹10820.00 | ₹11140.00 | ₹10783.00 | ₹11048.00 | 586,228 |
| 2026-05-18 | ₹10871.00 | ₹10900.00 | ₹10570.00 | ₹10780.00 | 571,332 |
| 2026-05-15 | ₹11103.00 | ₹11360.00 | ₹10932.00 | ₹10979.00 | 647,788 |
| 2026-05-14 | ₹11150.00 | ₹11191.00 | ₹10834.00 | ₹11103.00 | 857,111 |
| 2026-05-13 | ₹10255.00 | ₹11232.00 | ₹10158.00 | ₹11124.00 | 2,690,187 |
| 2026-05-12 | ₹10744.00 | ₹10744.00 | ₹10100.00 | ₹10138.00 | 830,155 |
| 2026-05-11 | ₹10773.00 | ₹10956.00 | ₹10537.00 | ₹10772.00 | 605,961 |
| 2026-05-08 | ₹11040.00 | ₹11265.00 | ₹10580.00 | ₹10803.00 | 817,765 |
| 2026-05-07 | ₹11350.00 | ₹11395.00 | ₹11006.00 | ₹11048.00 | 619,219 |
| 2026-05-06 | ₹11400.00 | ₹11405.00 | ₹11152.00 | ₹11299.00 | 366,954 |
| 2026-05-05 | ₹11400.00 | ₹11674.00 | ₹11200.00 | ₹11253.00 | 552,400 |
| 2026-05-04 | ₹11299.00 | ₹11492.00 | ₹11159.00 | ₹11408.00 | 380,919 |
| 2026-04-30 | ₹11300.00 | ₹11300.00 | ₹11006.00 | ₹11166.50 | 459,389 |
| 2026-04-29 | ₹11375.50 | ₹11575.00 | ₹11259.50 | ₹11325.00 | 677,475 |
| 2026-04-28 | ₹11284.00 | ₹11595.00 | ₹11254.50 | ₹11370.00 | 891,315 |
| 2026-04-27 | ₹10920.00 | ₹11350.00 | ₹10855.00 | ₹11252.00 | 814,270 |
| 2026-04-24 | ₹10857.00 | ₹11086.00 | ₹10765.50 | ₹10815.50 | 709,864 |
| 2026-04-23 | ₹11249.00 | ₹11249.00 | ₹10820.00 | ₹10866.50 | 733,524 |
| 2026-04-22 | ₹11265.00 | ₹11364.50 | ₹11215.50 | ₹11267.00 | 474,026 |
| 2026-04-21 | ₹11211.00 | ₹11440.00 | ₹11211.00 | ₹11265.00 | 403,154 |
| 2026-04-20 | ₹11400.00 | ₹11410.00 | ₹11150.00 | ₹11211.00 | 630,673 |
| 2026-04-17 | ₹11320.00 | ₹11410.00 | ₹11270.00 | ₹11371.50 | 733,121 |
| 2026-04-16 | ₹11250.00 | ₹11407.50 | ₹11121.00 | ₹11287.00 | 1,071,854 |
| 2026-04-15 | ₹10714.50 | ₹11099.00 | ₹10714.50 | ₹11068.50 | 852,184 |
| 2026-04-13 | ₹10400.00 | ₹10590.00 | ₹10288.00 | ₹10503.50 | 570,575 |
| 2026-04-10 | ₹10611.00 | ₹10890.00 | ₹10600.00 | ₹10676.00 | 794,189 |
| 2026-04-09 | ₹10669.50 | ₹10698.00 | ₹10420.00 | ₹10625.50 | 657,395 |
| 2026-04-08 | ₹10572.50 | ₹10710.00 | ₹10430.00 | ₹10636.00 | 979,189 |
| 2026-04-07 | ₹9950.00 | ₹10145.00 | ₹9840.50 | ₹10116.50 | 624,630 |
| 2026-04-06 | ₹9970.00 | ₹10074.00 | ₹9734.00 | ₹10008.00 | 752,942 |
| 2026-04-02 | ₹10010.00 | ₹10345.50 | ₹9732.00 | ₹9920.50 | 1,215,237 |
| 2026-04-01 | ₹10100.00 | ₹10390.00 | ₹9904.00 | ₹10254.00 | 670,532 |
| 2026-03-30 | ₹9900.00 | ₹9989.00 | ₹9600.00 | ₹9673.00 | 689,714 |
| 2026-03-27 | ₹10301.00 | ₹10310.00 | ₹9999.00 | ₹10019.00 | 572,310 |
| 2026-03-25 | ₹10250.00 | ₹10570.00 | ₹10222.00 | ₹10415.00 | 576,794 |
| 2026-03-24 | ₹10200.00 | ₹10260.00 | ₹9950.00 | ₹10174.00 | 632,179 |
| 2026-03-23 | ₹10200.00 | ₹10200.00 | ₹9800.00 | ₹9894.00 | 685,766 |
| 2026-03-20 | ₹10342.00 | ₹10495.00 | ₹10265.00 | ₹10342.00 | 520,115 |
| 2026-03-19 | ₹10464.00 | ₹10585.00 | ₹10160.00 | ₹10194.00 | 616,614 |
| 2026-03-18 | ₹10339.00 | ₹10762.00 | ₹10305.00 | ₹10709.00 | 718,288 |
| 2026-03-17 | ₹10379.00 | ₹10459.00 | ₹10211.00 | ₹10289.00 | 518,006 |
| 2026-03-16 | ₹10202.00 | ₹10380.00 | ₹10059.00 | ₹10263.00 | 606,465 |
| 2026-03-13 | ₹10699.00 | ₹10833.00 | ₹10300.00 | ₹10338.00 | 848,321 |
| 2026-03-12 | ₹10475.00 | ₹10849.00 | ₹10254.00 | ₹10803.00 | 968,428 |
| 2026-03-11 | ₹10962.00 | ₹11050.00 | ₹10533.00 | ₹10618.00 | 1,290,092 |
| 2026-03-10 | ₹10399.00 | ₹11078.00 | ₹10171.00 | ₹10908.00 | 2,031,360 |
| 2026-03-09 | ₹9945.00 | ₹9945.00 | ₹9630.00 | ₹9804.00 | 487,935 |
| 2026-03-06 | ₹10199.00 | ₹10290.00 | ₹9990.00 | ₹10029.00 | 462,851 |
| 2026-03-05 | ₹10249.00 | ₹10294.00 | ₹9993.00 | ₹10224.00 | 587,096 |
| 2026-03-04 | ₹9850.00 | ₹10181.00 | ₹9770.00 | ₹10136.00 | 957,824 |
| 2026-03-02 | ₹10110.00 | ₹10478.00 | ₹10050.00 | ₹10151.00 | 499,942 |
| 2026-02-27 | ₹10106.00 | ₹10620.00 | ₹10085.00 | ₹10528.00 | 1,359,438 |
| 2026-02-26 | ₹10361.00 | ₹10462.00 | ₹10081.00 | ₹10116.00 | 562,899 |
| 2026-02-25 | ₹10550.00 | ₹10688.00 | ₹10320.00 | ₹10388.00 | 384,975 |
| 2026-02-24 | ₹10560.00 | ₹10614.00 | ₹10371.00 | ₹10525.00 | 512,955 |
| 2026-02-23 | ₹11100.00 | ₹11130.00 | ₹10567.00 | ₹10599.00 | 644,642 |
| 2026-02-20 | ₹11150.00 | ₹11286.00 | ₹11007.00 | ₹11072.00 | 485,095 |
| 2026-02-19 | ₹11400.00 | ₹11464.00 | ₹11126.00 | ₹11237.00 | 686,002 |
| 2026-02-18 | ₹11700.00 | ₹11700.00 | ₹11260.00 | ₹11517.00 | 548,081 |
| 2026-02-17 | ₹11750.00 | ₹11818.00 | ₹11605.00 | ₹11637.00 | 286,065 |
| 2026-02-16 | ₹11540.00 | ₹11839.00 | ₹11363.00 | ₹11751.00 | 600,256 |
| 2026-02-13 | ₹11500.00 | ₹11548.00 | ₹11250.00 | ₹11417.00 | 446,533 |
| 2026-02-12 | ₹11740.00 | ₹11779.00 | ₹11590.00 | ₹11626.00 | 288,312 |
| 2026-02-11 | ₹11640.00 | ₹11766.00 | ₹11490.00 | ₹11741.00 | 448,093 |
| 2026-02-10 | ₹11820.00 | ₹11847.00 | ₹11563.00 | ₹11609.00 | 546,495 |
| 2026-02-09 | ₹11655.00 | ₹11845.00 | ₹11550.00 | ₹11757.00 | 485,574 |
| 2026-02-06 | ₹11349.00 | ₹11549.00 | ₹11172.00 | ₹11502.00 | 477,648 |
| 2026-02-05 | ₹11700.00 | ₹11713.00 | ₹11154.00 | ₹11376.00 | 1,047,347 |
| 2026-02-04 | ₹11032.00 | ₹11713.00 | ₹10926.00 | ₹11678.00 | 1,509,099 |
| 2026-02-03 | ₹11100.00 | ₹11200.00 | ₹10852.00 | ₹11031.00 | 1,584,528 |
| 2026-02-02 | ₹10250.00 | ₹10530.00 | ₹10102.00 | ₹10339.00 | 822,592 |
| 2026-02-01 | ₹10590.00 | ₹11026.00 | ₹9968.00 | ₹10196.00 | 1,489,233 |
| 2026-01-30 | ₹10100.00 | ₹10843.00 | ₹9835.00 | ₹10446.00 | 1,996,677 |
| 2026-01-29 | ₹10299.00 | ₹10436.00 | ₹10056.00 | ₹10337.00 | 672,993 |
| 2026-01-28 | ₹10189.00 | ₹10350.00 | ₹10038.00 | ₹10279.00 | 661,357 |
| 2026-01-27 | ₹10400.00 | ₹10400.00 | ₹9990.00 | ₹10184.00 | 702,193 |
| 2026-01-23 | ₹10575.00 | ₹10664.00 | ₹10330.00 | ₹10360.00 | 486,607 |
| 2026-01-22 | ₹10700.00 | ₹10717.00 | ₹10420.00 | ₹10512.00 | 422,087 |
| 2026-01-21 | ₹10682.00 | ₹10790.00 | ₹10274.00 | ₹10517.00 | 915,631 |
| 2026-01-20 | ₹11029.00 | ₹11144.00 | ₹10632.00 | ₹10682.00 | 476,078 |
| 2026-01-19 | ₹10732.00 | ₹11060.00 | ₹10591.00 | ₹11024.00 | 704,984 |
| 2026-01-16 | ₹11108.00 | ₹11231.00 | ₹10702.00 | ₹10732.00 | 891,148 |
| 2026-01-14 | ₹11260.00 | ₹11526.00 | ₹11055.00 | ₹11103.00 | 928,937 |
| 2026-01-13 | ₹11950.00 | ₹11964.00 | ₹11180.00 | ₹11238.00 | 1,231,297 |
| 2026-01-12 | ₹11880.00 | ₹11894.00 | ₹11674.00 | ₹11842.00 | 428,491 |
| 2026-01-09 | ₹11980.00 | ₹12047.00 | ₹11750.00 | ₹11902.00 | 524,085 |
| 2026-01-08 | ₹11780.00 | ₹12055.00 | ₹11708.00 | ₹11987.00 | 814,042 |
| 2026-01-07 | ₹11640.00 | ₹11970.00 | ₹11480.00 | ₹11770.00 | 837,880 |
| 2026-01-06 | ₹12099.00 | ₹12099.00 | ₹11658.00 | ₹11726.00 | 541,945 |
| 2026-01-05 | ₹12220.00 | ₹12280.00 | ₹11992.00 | ₹12051.00 | 434,173 |
| 2026-01-02 | ₹12162.00 | ₹12290.00 | ₹11935.00 | ₹12165.00 | 809,776 |
| 2026-01-01 | ₹12112.00 | ₹12220.00 | ₹11820.00 | ₹12091.00 | 697,383 |
Dixon Technologies Share Price Performance Analysis (Sep 2017 - May 2026)
DIXON price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
-3.05%
₹12091.00 → ₹11722.00
Year to Date
Price Volatility
5.59%
Low Volatility
Year to Date
Average Daily Volume
751,089
Year to Date Average
NSE Exchange
Dixon Technologies Share Price History – Frequently Asked Questions
Common questions about DIXON historical data and records. Explore DIXON Benjamin Graham valuation to estimate fundamental worth using multiple valuation models.
What is the all-time high share price of Dixon Technologies (DIXON)?
The all-time high share price of Dixon Technologies was ₹19148.9 recorded on December 17, 2024 on the NSE exchange.
What is the all-time low share price of Dixon Technologies (DIXON)?
The all-time low share price of Dixon Technologies was ₹312.0 recorded on August 13, 2019 on the NSE exchange.
How can I download DIXON historical share price data?
You can download Dixon Technologies historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for DIXON shares?
The highest trading volume day for Dixon Technologies was 30,090,360 shares traded on September 18, 2017 on the NSE exchange, with share price at ₹580.75.