PIX Transmissions Limited (BOM:500333)
India · Delayed Price · Currency is INR 1,399.90
-41.25 (-2.86%)
At close: Mar 13, 2026
PIX Transmissions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 12, 2026 | 1,440.00 | 1,454.30 | 1,431.00 | 1,441.15 | 1,441.15 | -1.47% | 490 |
| Mar 11, 2026 | 1,448.45 | 1,470.00 | 1,448.30 | 1,462.70 | 1,462.70 | 0.54% | 129 |
| Mar 10, 2026 | 1,439.00 | 1,458.50 | 1,434.80 | 1,454.80 | 1,454.80 | 2.40% | 807 |
| Mar 9, 2026 | 1,405.75 | 1,432.00 | 1,381.60 | 1,420.75 | 1,420.75 | -2.13% | 404 |
| Mar 6, 2026 | 1,465.00 | 1,473.80 | 1,449.30 | 1,451.70 | 1,451.70 | -1.20% | 403 |
| Mar 5, 2026 | 1,442.30 | 1,476.90 | 1,440.80 | 1,469.40 | 1,469.40 | 2.39% | 568 |
| Mar 4, 2026 | 1,380.05 | 1,452.00 | 1,380.05 | 1,435.05 | 1,435.05 | -1.17% | 746 |
| Mar 2, 2026 | 1,386.60 | 1,455.30 | 1,386.60 | 1,452.00 | 1,452.00 | 0.12% | 1,527 |
| Feb 27, 2026 | 1,440.05 | 1,460.80 | 1,428.80 | 1,450.30 | 1,450.30 | -0.13% | 678 |
| Feb 26, 2026 | 1,435.05 | 1,463.95 | 1,435.05 | 1,452.25 | 1,452.25 | -0.06% | 277 |
| Feb 25, 2026 | 1,488.70 | 1,490.40 | 1,448.60 | 1,453.10 | 1,453.10 | -2.39% | 816 |
| Feb 24, 2026 | 1,476.00 | 1,500.05 | 1,450.70 | 1,488.65 | 1,488.65 | 0.03% | 600 |
| Feb 23, 2026 | 1,542.65 | 1,542.65 | 1,478.65 | 1,488.20 | 1,488.20 | -3.53% | 1,144 |
| Feb 20, 2026 | 1,508.00 | 1,550.00 | 1,501.20 | 1,542.65 | 1,542.65 | 2.47% | 745 |
| Feb 19, 2026 | 1,548.00 | 1,558.10 | 1,501.00 | 1,505.50 | 1,505.50 | -2.90% | 1,518 |
| Feb 18, 2026 | 1,488.00 | 1,618.15 | 1,487.10 | 1,550.45 | 1,550.45 | 3.91% | 5,825 |
| Feb 17, 2026 | 1,437.05 | 1,511.30 | 1,437.05 | 1,492.10 | 1,492.10 | 0.70% | 807 |
| Feb 16, 2026 | 1,512.40 | 1,565.40 | 1,464.40 | 1,481.75 | 1,481.75 | 4.92% | 5,621 |
| Feb 13, 2026 | 1,477.75 | 1,477.75 | 1,400.00 | 1,412.20 | 1,412.20 | -4.44% | 355 |
| Feb 12, 2026 | 1,508.15 | 1,508.15 | 1,464.50 | 1,477.75 | 1,477.75 | -2.02% | 486 |
| Feb 11, 2026 | 1,458.30 | 1,520.80 | 1,445.20 | 1,508.20 | 1,508.20 | 2.23% | 1,021 |
| Feb 10, 2026 | 1,488.00 | 1,489.95 | 1,470.10 | 1,475.30 | 1,475.30 | 0.47% | 134 |
| Feb 9, 2026 | 1,474.80 | 1,493.90 | 1,451.65 | 1,468.45 | 1,468.45 | 0.11% | 456 |
| 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 |