PIX Transmissions Limited (BOM:500333)
India · Delayed Price · Currency is INR 1,560.25
+59.10 (3.94%)
At close: Apr 29, 2026
PIX Transmissions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1,500.00 | 1,517.55 | 1,493.10 | 1,501.15 | 1,501.15 | 0.66% | 321 |
| Apr 27, 2026 | 1,426.00 | 1,493.35 | 1,426.00 | 1,491.25 | 1,491.25 | 0.32% | 255 |
| Apr 24, 2026 | 1,509.80 | 1,509.80 | 1,480.00 | 1,486.55 | 1,486.55 | -1.85% | 271 |
| Apr 23, 2026 | 1,515.00 | 1,532.45 | 1,504.85 | 1,514.55 | 1,514.55 | -0.03% | 147 |
| Apr 22, 2026 | 1,532.00 | 1,543.75 | 1,508.60 | 1,515.05 | 1,515.05 | -1.15% | 436 |
| Apr 21, 2026 | 1,529.00 | 1,553.25 | 1,519.65 | 1,532.65 | 1,532.65 | 0.48% | 516 |
| Apr 20, 2026 | 1,533.50 | 1,551.50 | 1,508.00 | 1,525.40 | 1,525.40 | 0.37% | 644 |
| Apr 17, 2026 | 1,518.45 | 1,543.55 | 1,508.70 | 1,519.85 | 1,519.85 | -0.35% | 1,196 |
| Apr 16, 2026 | 1,482.90 | 1,543.65 | 1,474.00 | 1,525.15 | 1,525.15 | 4.00% | 1,134 |
| Apr 15, 2026 | 1,485.00 | 1,485.00 | 1,459.70 | 1,466.45 | 1,466.45 | 1.58% | 638 |
| Apr 13, 2026 | 1,421.60 | 1,460.00 | 1,421.60 | 1,443.60 | 1,443.60 | -0.51% | 222 |
| Apr 10, 2026 | 1,466.50 | 1,468.80 | 1,440.55 | 1,450.95 | 1,450.95 | -0.30% | 280 |
| Apr 9, 2026 | 1,458.10 | 1,471.85 | 1,446.55 | 1,455.25 | 1,455.25 | -0.20% | 294 |
| Apr 8, 2026 | 1,473.65 | 1,485.00 | 1,454.65 | 1,458.10 | 1,458.10 | 0.75% | 590 |
| Apr 7, 2026 | 1,450.80 | 1,469.35 | 1,434.30 | 1,447.20 | 1,447.20 | 0.45% | 529 |
| Apr 6, 2026 | 1,453.40 | 1,471.95 | 1,438.80 | 1,440.65 | 1,440.65 | -1.14% | 325 |
| Apr 2, 2026 | 1,462.00 | 1,462.30 | 1,441.50 | 1,457.30 | 1,457.30 | -0.43% | 940 |
| Apr 1, 2026 | 1,450.00 | 1,475.80 | 1,449.15 | 1,463.65 | 1,463.65 | 1.30% | 589 |
| Mar 30, 2026 | 1,445.00 | 1,450.00 | 1,405.60 | 1,444.90 | 1,444.90 | -0.41% | 597 |
| Mar 27, 2026 | 1,460.00 | 1,460.00 | 1,430.05 | 1,450.80 | 1,450.80 | 0.19% | 329 |
| Mar 25, 2026 | 1,440.75 | 1,476.75 | 1,440.75 | 1,448.05 | 1,448.05 | 0.03% | 323 |
| Mar 24, 2026 | 1,408.00 | 1,454.00 | 1,408.00 | 1,447.55 | 1,447.55 | 3.30% | 350 |
| Mar 23, 2026 | 1,450.45 | 1,450.45 | 1,388.00 | 1,401.35 | 1,401.35 | -3.39% | 547 |
| Mar 20, 2026 | 1,441.30 | 1,472.00 | 1,431.40 | 1,450.45 | 1,450.45 | 2.08% | 895 |
| Mar 19, 2026 | 1,446.00 | 1,459.45 | 1,416.45 | 1,420.85 | 1,420.85 | -2.14% | 898 |
| Mar 18, 2026 | 1,430.60 | 1,459.80 | 1,430.60 | 1,451.90 | 1,451.90 | 2.25% | 403 |
| Mar 17, 2026 | 1,406.00 | 1,436.00 | 1,406.00 | 1,420.00 | 1,420.00 | 1.00% | 197 |
| Mar 16, 2026 | 1,380.00 | 1,423.95 | 1,358.35 | 1,406.00 | 1,406.00 | 0.44% | 553 |
| Mar 13, 2026 | 1,428.45 | 1,431.95 | 1,376.90 | 1,399.90 | 1,399.90 | -2.86% | 438 |
| 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 |