NSE: DIXON | Series: EQ
-
LTP
13,470.00
19.30 (0.14 %) -
Open
13,303.20
12,950.00 -
High
13,567.45
13,485.00 -
Low
13,095.00
12,899.75 -
Close
13,487.95
13,450.70 -
52W High
19,148.90
17 Dec, 2024 -
52W Low
12,750.10
11 Mar, 2025
Upper Circuit: 16,140.84
Lower Circuit: 10,760.56
1W
1M
3M
6M
1Y
| Date | Open | High | Low | LTP | Close | Change | % | 52W High | 52W Low | Volume | Value (₹) | No. of trades |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 03 Apr, 2025 | 13,303.20 | 13,567.45 | 13,095.00 | 13,470.00 | 13,487.95 | 37.25 | 0.28 | 19,148.90 | 12,750.10 | 343,363 | 458.50 Crore | 68,070 |
| 02 Apr, 2025 | 12,950.00 | 13,485.00 | 12,899.75 | 13,435.00 | 13,450.70 | 526.80 | 4.08 | 19,148.90 | 12,750.10 | 390,817 | 517.80 Crore | 76,492 |
| 01 Apr, 2025 | 13,199.00 | 13,450.00 | 12,880.00 | 12,924.80 | 12,923.90 | -255.60 | -1.94 | 19,148.90 | 12,750.10 | 305,230 | 400.39 Crore | 70,073 |
| 28 Mar, 2025 | 13,516.00 | 13,680.80 | 13,009.40 | 13,175.00 | 13,179.50 | -331.30 | -2.45 | 19,148.90 | 12,750.10 | 430,635 | 573.04 Crore | 80,778 |
| 27 Mar, 2025 | 13,300.00 | 13,673.95 | 13,100.00 | 13,470.00 | 13,510.80 | 250.40 | 1.89 | 19,148.90 | 12,750.10 | 538,219 | 726.13 Crore | 80,751 |
| 26 Mar, 2025 | 13,651.05 | 13,691.05 | 13,216.00 | 13,260.05 | 13,260.40 | -364.10 | -2.67 | 19,148.90 | 12,750.10 | 452,537 | 607.16 Crore | 90,096 |
| 25 Mar, 2025 | 14,676.65 | 14,740.00 | 13,495.00 | 13,568.00 | 13,624.50 | -983.85 | -6.73 | 19,148.90 | 12,750.10 | 835,339 | 1,161.68 Crore | 125,845 |
| 24 Mar, 2025 | 14,122.00 | 14,720.00 | 14,121.00 | 14,600.00 | 14,608.35 | 551.55 | 3.92 | 19,148.90 | 12,750.10 | 284,541 | 412.70 Crore | 59,137 |
| 21 Mar, 2025 | 13,880.00 | 14,122.95 | 13,834.45 | 14,025.40 | 14,056.80 | 151.10 | 1.09 | 19,148.90 | 12,750.10 | 256,973 | 360.79 Crore | 48,887 |
| 20 Mar, 2025 | 13,875.60 | 14,085.00 | 13,754.30 | 13,880.00 | 13,905.70 | 30.10 | 0.22 | 19,148.90 | 12,750.10 | 211,223 | 294.17 Crore | 46,187 |
| 19 Mar, 2025 | 13,524.00 | 13,989.65 | 13,420.00 | 13,805.00 | 13,875.60 | 405.45 | 3.01 | 19,148.90 | 12,750.10 | 249,370 | 343.37 Crore | 52,587 |
| 18 Mar, 2025 | 13,185.00 | 13,540.00 | 13,090.00 | 13,539.00 | 13,470.15 | 371.95 | 2.84 | 19,148.90 | 12,750.10 | 235,530 | 314.40 Crore | 53,030 |
| 17 Mar, 2025 | 13,144.85 | 13,510.00 | 13,054.60 | 13,075.05 | 13,098.20 | -225.85 | -1.7 | 19,148.90 | 12,750.10 | 281,188 | 372.58 Crore | 56,001 |
| 13 Mar, 2025 | 13,144.95 | 13,598.00 | 12,992.25 | 13,300.00 | 13,324.05 | 245.10 | 1.87 | 19,148.90 | 12,750.10 | 368,138 | 491.67 Crore | 76,444 |
| 12 Mar, 2025 | 13,240.00 | 13,385.20 | 12,762.00 | 13,040.05 | 13,078.95 | -219.95 | -1.65 | 19,148.90 | 12,750.10 | 349,680 | 453.80 Crore | 67,639 |
| 11 Mar, 2025 | 12,925.10 | 13,375.70 | 12,750.10 | 13,348.00 | 13,298.90 | 167.75 | 1.28 | 19,148.90 | 12,750.10 | 434,133 | 567.83 Crore | 92,184 |
| 10 Mar, 2025 | 13,911.25 | 14,087.95 | 13,053.00 | 13,087.70 | 13,131.15 | -780.10 | -5.61 | 19,148.90 | 13,053.00 | 448,512 | 601.40 Crore | 93,099 |
| 07 Mar, 2025 | 14,262.15 | 14,335.75 | 13,860.00 | 13,888.00 | 13,911.25 | -345.00 | -2.42 | 19,148.90 | 13,062.30 | 201,480 | 282.92 Crore | 46,741 |
| 06 Mar, 2025 | 14,650.00 | 14,697.45 | 14,209.05 | 14,262.15 | 14,256.25 | -241.20 | -1.66 | 19,148.90 | 13,062.30 | 237,768 | 342.52 Crore | 51,829 |
| 05 Mar, 2025 | 14,190.30 | 14,710.00 | 14,146.90 | 14,488.00 | 14,497.45 | 307.10 | 2.16 | 19,148.90 | 13,062.30 | 233,552 | 338.33 Crore | 46,588 |
| 04 Mar, 2025 | 13,850.05 | 14,295.00 | 13,812.05 | 14,168.15 | 14,190.35 | 138.60 | 0.99 | 19,148.90 | 13,062.30 | 204,809 | 290.02 Crore | 42,893 |
| 03 Mar, 2025 | 13,935.85 | 14,536.45 | 13,350.10 | 14,050.00 | 14,051.75 | 115.90 | 0.83 | 19,148.90 | 13,062.30 | 512,328 | 711.39 Crore | 91,507 |