PIX Transmissions Limited (BOM:500333)
India · Delayed Price · Currency is INR 1,466.85
-6.80 (-0.46%)
At close: Feb 6, 2026
PIX Transmissions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 6, 2026 | 1,461.00 | 1,486.65 | 1,451.05 | 1,466.85 | 1,466.85 | -0.46% | 681 |
| Feb 5, 2026 | 1,423.70 | 1,491.00 | 1,376.25 | 1,473.65 | 1,473.65 | 5.58% | 1,318 |
| Feb 4, 2026 | 1,398.95 | 1,399.00 | 1,379.05 | 1,395.75 | 1,395.75 | 3.03% | 387 |
| Feb 3, 2026 | 1,355.05 | 1,448.00 | 1,350.95 | 1,354.70 | 1,354.70 | 3.76% | 1,784 |
| Feb 2, 2026 | 1,306.00 | 1,306.00 | 1,290.25 | 1,305.55 | 1,305.55 | 0.31% | 132 |
| Feb 1, 2026 | 1,299.70 | 1,314.70 | 1,298.05 | 1,301.55 | 1,301.55 | -1.08% | 68 |
| Jan 30, 2026 | 1,283.00 | 1,319.85 | 1,283.00 | 1,315.80 | 1,315.80 | 2.74% | 234 |
| Jan 29, 2026 | 1,291.45 | 1,298.75 | 1,280.65 | 1,280.70 | 1,280.70 | 0.35% | 120 |
| Jan 28, 2026 | 1,283.20 | 1,295.70 | 1,275.15 | 1,276.25 | 1,276.25 | 0.26% | 231 |
| Jan 27, 2026 | 1,298.30 | 1,298.30 | 1,260.50 | 1,272.95 | 1,272.95 | -1.95% | 1,350 |
| Jan 23, 2026 | 1,283.65 | 1,307.20 | 1,283.65 | 1,298.20 | 1,298.20 | -0.06% | 506 |
| Jan 22, 2026 | 1,293.95 | 1,299.00 | 1,274.55 | 1,299.00 | 1,299.00 | 2.43% | 466 |
| Jan 21, 2026 | 1,297.80 | 1,297.80 | 1,255.60 | 1,268.20 | 1,268.20 | 0.13% | 474 |
| Jan 20, 2026 | 1,283.20 | 1,297.30 | 1,263.15 | 1,266.55 | 1,266.55 | -1.20% | 92 |
| Jan 19, 2026 | 1,301.35 | 1,305.20 | 1,278.05 | 1,281.90 | 1,281.90 | -1.61% | 158 |
| Jan 16, 2026 | 1,307.10 | 1,311.00 | 1,300.60 | 1,302.85 | 1,302.85 | -1.34% | 334 |
| Jan 14, 2026 | 1,298.00 | 1,327.00 | 1,298.00 | 1,320.50 | 1,320.50 | 1.55% | 219 |
| Jan 13, 2026 | 1,297.45 | 1,326.95 | 1,297.45 | 1,300.35 | 1,300.35 | 0.22% | 493 |
| Jan 12, 2026 | 1,296.00 | 1,301.10 | 1,271.00 | 1,297.45 | 1,297.45 | -1.11% | 711 |
| Jan 9, 2026 | 1,299.80 | 1,317.50 | 1,289.20 | 1,312.00 | 1,312.00 | -0.32% | 448 |
| Jan 8, 2026 | 1,334.95 | 1,334.95 | 1,292.05 | 1,316.20 | 1,316.20 | -1.39% | 270 |
| Jan 7, 2026 | 1,330.00 | 1,346.40 | 1,317.45 | 1,334.70 | 1,334.70 | 0.12% | 769 |
| Jan 6, 2026 | 1,377.90 | 1,377.90 | 1,321.30 | 1,333.05 | 1,333.05 | -2.81% | 1,529 |
| Jan 5, 2026 | 1,401.20 | 1,410.55 | 1,363.00 | 1,371.60 | 1,371.60 | -2.45% | 750 |
| Jan 2, 2026 | 1,403.00 | 1,444.00 | 1,401.00 | 1,406.10 | 1,406.10 | 0.44% | 222 |
| Jan 1, 2026 | 1,417.70 | 1,417.70 | 1,398.40 | 1,400.00 | 1,400.00 | -1.25% | 61 |
| Dec 31, 2025 | 1,404.90 | 1,423.00 | 1,404.00 | 1,417.70 | 1,417.70 | 0.68% | 208 |
| Dec 30, 2025 | 1,401.05 | 1,412.10 | 1,401.00 | 1,408.10 | 1,408.10 | -0.42% | 396 |
| Dec 29, 2025 | 1,426.50 | 1,429.90 | 1,408.00 | 1,414.05 | 1,414.05 | -0.66% | 143 |
| Dec 26, 2025 | 1,437.95 | 1,437.95 | 1,417.00 | 1,423.45 | 1,423.45 | -1.01% | 415 |
| Dec 24, 2025 | 1,423.85 | 1,438.30 | 1,418.60 | 1,438.00 | 1,438.00 | 0.43% | 460 |
| Dec 23, 2025 | 1,449.80 | 1,449.80 | 1,428.60 | 1,431.90 | 1,431.90 | -1.41% | 329 |
| Dec 22, 2025 | 1,453.00 | 1,456.95 | 1,448.60 | 1,452.35 | 1,452.35 | 0.16% | 141 |
| Dec 19, 2025 | 1,448.60 | 1,458.90 | 1,448.50 | 1,450.00 | 1,450.00 | - | 357 |
| Dec 18, 2025 | 1,451.00 | 1,462.10 | 1,448.20 | 1,450.00 | 1,450.00 | -0.50% | 110 |
| Dec 17, 2025 | 1,460.40 | 1,460.65 | 1,450.00 | 1,457.30 | 1,457.30 | -0.32% | 143 |
| Dec 16, 2025 | 1,455.80 | 1,465.00 | 1,448.90 | 1,462.00 | 1,462.00 | 0.58% | 437 |
| Dec 15, 2025 | 1,450.60 | 1,458.00 | 1,448.40 | 1,453.60 | 1,453.60 | 0.18% | 122 |
| Dec 12, 2025 | 1,451.80 | 1,454.80 | 1,450.00 | 1,451.00 | 1,451.00 | -0.02% | 92 |
| Dec 11, 2025 | 1,467.00 | 1,467.00 | 1,445.00 | 1,451.30 | 1,451.30 | -0.43% | 430 |
| Dec 10, 2025 | 1,451.10 | 1,465.10 | 1,451.10 | 1,457.60 | 1,457.60 | 0.52% | 916 |
| Dec 9, 2025 | 1,440.00 | 1,457.00 | 1,427.05 | 1,450.00 | 1,450.00 | 0.01% | 855 |
| Dec 8, 2025 | 1,448.00 | 1,453.25 | 1,438.00 | 1,449.90 | 1,449.90 | -0.37% | 679 |
| Dec 5, 2025 | 1,469.00 | 1,469.00 | 1,445.60 | 1,455.30 | 1,455.30 | -0.42% | 204 |
| Dec 4, 2025 | 1,465.00 | 1,471.85 | 1,438.00 | 1,461.50 | 1,461.50 | 0.86% | 13,754 |
| Dec 3, 2025 | 1,456.70 | 1,462.80 | 1,447.90 | 1,449.05 | 1,449.05 | -0.57% | 35 |
| Dec 2, 2025 | 1,450.80 | 1,458.00 | 1,445.80 | 1,457.40 | 1,457.40 | -0.79% | 201 |
| Dec 1, 2025 | 1,428.75 | 1,468.95 | 1,428.75 | 1,468.95 | 1,468.95 | 0.68% | 109 |
| Nov 28, 2025 | 1,448.00 | 1,461.00 | 1,446.60 | 1,459.10 | 1,459.10 | 0.08% | 341 |
| Nov 27, 2025 | 1,462.70 | 1,462.70 | 1,445.70 | 1,457.90 | 1,457.90 | -0.13% | 207 |