PIX Transmissions Limited (BOM:500333)
India · Delayed Price · Currency is INR 1,353.55
+10.45 (0.78%)
At close: Aug 14, 2025
PIX Transmissions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2025 | 1,378.50 | 1,390.50 | 1,370.55 | 1,385.05 | 1,385.05 | 1.09% | 965 |
| Aug 19, 2025 | 1,369.95 | 1,390.05 | 1,358.00 | 1,370.15 | 1,370.15 | 0.01% | 1,770 |
| Aug 18, 2025 | 1,361.00 | 1,378.05 | 1,347.95 | 1,369.95 | 1,369.95 | 1.21% | 1,606 |
| Aug 14, 2025 | 1,346.25 | 1,366.05 | 1,330.00 | 1,353.55 | 1,353.55 | 0.78% | 8,646 |
| Aug 13, 2025 | 1,279.25 | 1,355.00 | 1,279.20 | 1,343.10 | 1,343.10 | 6.36% | 4,757 |
| Aug 12, 2025 | 1,399.85 | 1,399.85 | 1,225.00 | 1,262.80 | 1,262.80 | -9.50% | 20,162 |
| Aug 11, 2025 | 1,321.05 | 1,536.65 | 1,321.05 | 1,395.30 | 1,395.30 | -8.22% | 11,166 |
| Aug 8, 2025 | 1,564.95 | 1,564.95 | 1,513.30 | 1,520.20 | 1,520.20 | 0.09% | 389 |
| Aug 7, 2025 | 1,512.00 | 1,525.55 | 1,507.25 | 1,518.80 | 1,518.80 | 0.13% | 942 |
| Aug 6, 2025 | 1,520.00 | 1,523.45 | 1,504.30 | 1,516.90 | 1,516.90 | -0.86% | 2,659 |
| Aug 5, 2025 | 1,521.00 | 1,542.55 | 1,515.25 | 1,530.00 | 1,530.00 | 0.62% | 1,450 |
| Aug 4, 2025 | 1,500.00 | 1,525.55 | 1,500.00 | 1,520.55 | 1,520.55 | 0.66% | 955 |
| Aug 1, 2025 | 1,500.00 | 1,525.30 | 1,495.35 | 1,510.55 | 1,510.55 | 0.84% | 1,793 |
| Jul 31, 2025 | 1,490.20 | 1,509.60 | 1,488.20 | 1,498.00 | 1,498.00 | -0.68% | 250 |
| Jul 30, 2025 | 1,560.95 | 1,562.10 | 1,478.00 | 1,508.20 | 1,508.20 | 1.62% | 1,421 |
| Jul 29, 2025 | 1,458.90 | 1,488.20 | 1,452.55 | 1,484.15 | 1,484.15 | 1.14% | 2,035 |
| Jul 28, 2025 | 1,519.10 | 1,519.10 | 1,462.70 | 1,467.45 | 1,467.45 | -2.66% | 1,138 |
| Jul 25, 2025 | 1,548.10 | 1,555.00 | 1,505.00 | 1,507.50 | 1,507.50 | -2.90% | 2,618 |
| Jul 24, 2025 | 1,551.00 | 1,565.00 | 1,540.00 | 1,552.55 | 1,552.55 | 0.58% | 1,174 |
| Jul 23, 2025 | 1,585.00 | 1,591.40 | 1,537.10 | 1,543.55 | 1,543.55 | -2.08% | 3,328 |
| Jul 22, 2025 | 1,559.40 | 1,616.20 | 1,554.00 | 1,576.40 | 1,576.40 | 1.31% | 2,588 |
| Jul 21, 2025 | 1,540.95 | 1,563.70 | 1,524.35 | 1,555.95 | 1,555.95 | 1.32% | 2,182 |
| Jul 18, 2025 | 1,548.00 | 1,553.70 | 1,519.70 | 1,535.70 | 1,535.70 | -0.82% | 2,199 |
| Jul 17, 2025 | 1,568.00 | 1,568.00 | 1,543.00 | 1,548.40 | 1,539.40 | -0.19% | 1,354 |
| Jul 16, 2025 | 1,566.35 | 1,567.35 | 1,547.40 | 1,551.35 | 1,542.33 | 0.18% | 1,386 |
| Jul 15, 2025 | 1,563.25 | 1,574.20 | 1,545.05 | 1,548.60 | 1,539.60 | -0.35% | 943 |
| Jul 14, 2025 | 1,547.05 | 1,577.20 | 1,532.75 | 1,554.05 | 1,545.02 | 0.86% | 1,603 |
| Jul 11, 2025 | 1,563.40 | 1,570.50 | 1,536.05 | 1,540.80 | 1,531.84 | -1.45% | 3,265 |
| Jul 10, 2025 | 1,559.00 | 1,568.10 | 1,543.00 | 1,563.40 | 1,554.31 | 0.17% | 1,670 |
| Jul 9, 2025 | 1,567.15 | 1,573.60 | 1,553.70 | 1,560.70 | 1,551.63 | 0.38% | 1,277 |
| Jul 8, 2025 | 1,549.95 | 1,577.65 | 1,549.95 | 1,554.80 | 1,545.76 | 0.06% | 1,901 |
| Jul 7, 2025 | 1,618.70 | 1,618.70 | 1,533.60 | 1,553.85 | 1,544.82 | -3.16% | 2,301 |
| Jul 4, 2025 | 1,602.05 | 1,642.45 | 1,588.80 | 1,604.55 | 1,595.22 | 0.15% | 2,335 |
| Jul 3, 2025 | 1,587.00 | 1,614.80 | 1,585.00 | 1,602.15 | 1,592.84 | 1.06% | 610 |
| Jul 2, 2025 | 1,593.90 | 1,595.10 | 1,570.00 | 1,585.35 | 1,576.14 | -0.54% | 495 |
| Jul 1, 2025 | 1,614.80 | 1,618.95 | 1,593.00 | 1,593.90 | 1,584.64 | -0.77% | 998 |
| Jun 30, 2025 | 1,587.00 | 1,613.95 | 1,587.00 | 1,606.25 | 1,596.91 | 0.72% | 1,279 |
| Jun 27, 2025 | 1,587.30 | 1,618.00 | 1,582.00 | 1,594.70 | 1,585.43 | 1.46% | 2,249 |
| Jun 26, 2025 | 1,560.40 | 1,590.00 | 1,555.00 | 1,571.75 | 1,562.61 | 1.45% | 2,363 |
| Jun 25, 2025 | 1,570.00 | 1,570.00 | 1,541.80 | 1,549.35 | 1,540.34 | 0.88% | 2,289 |
| Jun 24, 2025 | 1,557.55 | 1,572.30 | 1,524.55 | 1,535.85 | 1,526.92 | -0.38% | 1,460 |
| Jun 23, 2025 | 1,549.90 | 1,599.05 | 1,536.45 | 1,541.70 | 1,532.74 | -2.41% | 2,977 |
| Jun 20, 2025 | 1,548.30 | 1,597.60 | 1,530.00 | 1,579.75 | 1,570.57 | 1.39% | 3,040 |
| Jun 19, 2025 | 1,589.95 | 1,589.95 | 1,539.10 | 1,558.10 | 1,549.04 | 0.46% | 618 |
| Jun 18, 2025 | 1,538.05 | 1,566.10 | 1,538.05 | 1,550.95 | 1,541.94 | -0.12% | 1,161 |
| Jun 17, 2025 | 1,580.65 | 1,599.00 | 1,550.00 | 1,552.85 | 1,543.82 | -1.25% | 577 |
| Jun 16, 2025 | 1,530.05 | 1,580.30 | 1,530.05 | 1,572.50 | 1,563.36 | 0.49% | 2,117 |
| Jun 13, 2025 | 1,558.85 | 1,588.70 | 1,549.00 | 1,564.90 | 1,555.80 | -0.32% | 868 |
| Jun 12, 2025 | 1,575.00 | 1,599.70 | 1,565.85 | 1,569.90 | 1,560.78 | -0.83% | 2,465 |
| Jun 11, 2025 | 1,592.00 | 1,615.00 | 1,564.35 | 1,583.05 | 1,573.85 | -0.60% | 6,959 |