NSE: DIXON | Series: EQ
-
LTP
17,960.00
-441.95 (-2.4 %) -
Open
18,499.00
18,500.00 -
High
18,499.00
18,777.00 -
Low
17,770.55
18,360.80 -
Close
17,944.90
18,401.95 -
52W High
19,148.90
17 Dec, 2024 -
52W Low
13,062.30
25 Oct, 2024
Upper Circuit: 22,082.34
Lower Circuit: 14,721.56
1W
1M
3M
6M
1Y
| Date | Open | High | Low | LTP | Close | Change | % | 52W High | 52W Low | Volume | Value (₹) | No. of trades |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20 Dec, 2024 | 18,499.00 | 18,499.00 | 17,770.55 | 17,960.00 | 17,944.90 | -457.05 | -2.48 | 19,148.90 | 13,062.30 | 402,529 | 727.66 Crore | 65,652 |
| 19 Dec, 2024 | 18,500.00 | 18,777.00 | 18,360.80 | 18,370.00 | 18,401.95 | -514.25 | -2.72 | 19,148.90 | 13,062.30 | 437,462 | 810.57 Crore | 69,462 |
| 18 Dec, 2024 | 19,039.00 | 19,117.10 | 18,701.00 | 18,893.80 | 18,916.20 | -23.95 | -0.13 | 19,148.90 | 13,062.30 | 447,727 | 845.05 Crore | 69,779 |
| 17 Dec, 2024 | 18,823.95 | 19,148.90 | 18,700.00 | 18,917.95 | 18,940.15 | 108.35 | 0.58 | 19,148.90 | 13,062.30 | 651,288 | 1,236.36 Crore | 105,200 |
| 16 Dec, 2024 | 18,212.00 | 18,870.00 | 18,111.00 | 18,815.00 | 18,831.80 | 877.40 | 4.89 | 18,870.00 | 13,062.30 | 1,199,575 | 2,236.09 Crore | 175,308 |
| 13 Dec, 2024 | 17,639.00 | 18,034.00 | 17,530.60 | 17,980.00 | 17,954.40 | 257.05 | 1.45 | 18,034.00 | 13,062.30 | 430,818 | 768.66 Crore | 61,957 |
| 12 Dec, 2024 | 17,569.80 | 17,800.00 | 17,512.85 | 17,710.10 | 17,697.35 | 168.80 | 0.96 | 17,800.00 | 13,062.30 | 336,772 | 596.41 Crore | 52,544 |
| 11 Dec, 2024 | 17,499.40 | 17,585.00 | 17,403.00 | 17,523.10 | 17,528.55 | 14.50 | 0.08 | 17,685.00 | 13,062.30 | 237,872 | 416.21 Crore | 42,598 |
| 10 Dec, 2024 | 17,400.00 | 17,530.00 | 17,121.05 | 17,510.00 | 17,514.05 | 168.15 | 0.97 | 17,685.00 | 13,062.30 | 354,274 | 615.42 Crore | 49,641 |
| 09 Dec, 2024 | 17,421.05 | 17,685.00 | 17,290.00 | 17,369.00 | 17,345.90 | -75.15 | -0.43 | 17,685.00 | 13,062.30 | 367,646 | 641.01 Crore | 75,554 |
| 06 Dec, 2024 | 17,379.00 | 17,505.00 | 17,225.00 | 17,430.00 | 17,421.05 | 122.50 | 0.71 | 17,530.00 | 13,062.30 | 317,720 | 551.98 Crore | 55,810 |
| 05 Dec, 2024 | 17,400.00 | 17,530.00 | 17,117.85 | 17,308.00 | 17,298.55 | -92.75 | -0.53 | 17,530.00 | 13,062.30 | 499,683 | 865.18 Crore | 77,734 |
| 04 Dec, 2024 | 16,899.00 | 17,450.00 | 16,899.00 | 17,390.00 | 17,391.30 | 524.85 | 3.11 | 17,450.00 | 13,062.30 | 823,514 | 1,424.23 Crore | 123,393 |
| 03 Dec, 2024 | 17,000.00 | 17,035.00 | 16,614.00 | 16,895.00 | 16,866.45 | 102.55 | 0.61 | 17,035.00 | 13,062.30 | 555,979 | 933.37 Crore | 87,757 |
| 02 Dec, 2024 | 16,025.00 | 16,842.70 | 16,020.00 | 16,770.00 | 16,763.90 | 956.50 | 6.05 | 16,842.70 | 13,062.30 | 1,411,103 | 2,346.03 Crore | 204,672 |
| 29 Nov, 2024 | 15,626.00 | 15,987.95 | 15,626.00 | 15,813.10 | 15,807.40 | 199.20 | 1.28 | 15,987.95 | 13,062.30 | 428,255 | 677.74 Crore | 59,488 |
| 28 Nov, 2024 | 15,605.00 | 15,980.00 | 15,533.80 | 15,635.00 | 15,608.20 | -9.30 | -0.06 | 15,980.00 | 13,062.30 | 443,037 | 698.87 Crore | 73,271 |
| 27 Nov, 2024 | 15,600.00 | 15,698.00 | 15,365.30 | 15,591.20 | 15,617.50 | 116.40 | 0.75 | 15,969.20 | 13,062.30 | 291,366 | 453.28 Crore | 50,205 |
| 26 Nov, 2024 | 15,721.00 | 15,721.00 | 15,405.00 | 15,496.55 | 15,501.10 | -223.70 | -1.42 | 15,969.20 | 13,062.30 | 314,847 | 488.50 Crore | 55,842 |
| 25 Nov, 2024 | 15,704.95 | 15,790.00 | 15,471.05 | 15,711.20 | 15,724.80 | 376.10 | 2.45 | 15,969.20 | 13,062.30 | 604,739 | 948.78 Crore | 85,405 |