PIX Transmissions Limited (BOM:500333)
India · Delayed Price · Currency is INR 1,797.50
-43.00 (-2.34%)
At close: Oct 6, 2026
PIX Transmissions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 1,775.20 | 1,806.05 | 1,750.95 | 1,788.75 | 1,788.75 | -0.49% | 3,050 |
| Oct 6, 2026 | 1,834.20 | 1,866.85 | 1,790.00 | 1,797.50 | 1,797.50 | -2.34% | 2,056 |
| Oct 5, 2026 | 1,818.85 | 1,854.40 | 1,818.00 | 1,840.50 | 1,840.50 | 2.10% | 4,214 |
| Oct 1, 2026 | 1,731.90 | 1,895.00 | 1,731.90 | 1,802.60 | 1,802.60 | 4.53% | 45,384 |
| Sep 30, 2026 | 1,736.80 | 1,755.60 | 1,722.35 | 1,724.40 | 1,724.40 | -0.17% | 107 |
| Sep 29, 2026 | 1,715.00 | 1,741.35 | 1,715.00 | 1,727.25 | 1,727.25 | 0.16% | 725 |
| Sep 28, 2026 | 1,732.00 | 1,746.75 | 1,710.00 | 1,724.45 | 1,724.45 | -0.62% | 616 |
| Sep 25, 2026 | 1,721.60 | 1,740.80 | 1,717.05 | 1,735.20 | 1,735.20 | -0.66% | 586 |
| Sep 24, 2026 | 1,746.00 | 1,758.00 | 1,723.20 | 1,746.75 | 1,746.75 | -0.72% | 771 |
| Sep 23, 2026 | 1,791.10 | 1,812.00 | 1,749.50 | 1,759.45 | 1,759.45 | 1.59% | 1,561 |
| Sep 22, 2026 | 1,749.50 | 1,750.85 | 1,726.30 | 1,731.95 | 1,731.95 | 0.17% | 258 |
| Sep 21, 2026 | 1,739.50 | 1,752.25 | 1,724.50 | 1,729.00 | 1,729.00 | -0.97% | 517 |
| Sep 18, 2026 | 1,728.00 | 1,745.85 | 1,727.00 | 1,745.85 | 1,745.85 | 1.92% | 85 |
| Sep 17, 2026 | 1,723.00 | 1,748.10 | 1,701.00 | 1,712.90 | 1,712.90 | -0.56% | 292 |
| Sep 16, 2026 | 1,735.90 | 1,750.00 | 1,711.10 | 1,722.55 | 1,722.55 | -0.77% | 485 |
| Sep 15, 2026 | 1,739.00 | 1,753.00 | 1,711.25 | 1,735.85 | 1,735.85 | 0.89% | 480 |
| Sep 11, 2026 | 1,709.90 | 1,748.00 | 1,705.80 | 1,720.60 | 1,720.60 | -0.33% | 692 |
| Sep 10, 2026 | 1,741.85 | 1,750.00 | 1,726.00 | 1,726.35 | 1,726.35 | -1.18% | 775 |
| Sep 9, 2026 | 1,722.00 | 1,763.30 | 1,717.80 | 1,747.05 | 1,747.05 | 0.94% | 1,143 |
| Sep 8, 2026 | 1,749.10 | 1,749.10 | 1,712.00 | 1,730.80 | 1,730.80 | -1.04% | 502 |
| Sep 7, 2026 | 1,809.15 | 1,809.15 | 1,744.40 | 1,749.05 | 1,749.05 | -2.46% | 1,088 |
| Sep 4, 2026 | 1,826.55 | 1,826.55 | 1,775.35 | 1,793.20 | 1,793.20 | 0.07% | 629 |
| Sep 3, 2026 | 1,774.90 | 1,819.85 | 1,774.60 | 1,791.95 | 1,791.95 | 1.04% | 1,002 |
| Sep 2, 2026 | 1,784.45 | 1,784.45 | 1,759.00 | 1,773.55 | 1,773.55 | -0.52% | 539 |
| Sep 1, 2026 | 1,801.55 | 1,815.65 | 1,781.15 | 1,782.90 | 1,782.90 | -1.91% | 237 |
| Aug 31, 2026 | 1,827.40 | 1,864.45 | 1,811.05 | 1,817.65 | 1,817.65 | -1.41% | 1,808 |
| Aug 28, 2026 | 1,857.20 | 1,866.10 | 1,831.10 | 1,843.60 | 1,843.60 | -0.84% | 1,082 |
| Aug 27, 2026 | 1,819.10 | 1,883.00 | 1,819.10 | 1,859.30 | 1,859.30 | 2.68% | 1,580 |
| Aug 26, 2026 | 1,820.45 | 1,841.60 | 1,792.40 | 1,810.70 | 1,810.70 | 1.15% | 1,530 |
| Aug 25, 2026 | 1,789.95 | 1,808.80 | 1,761.00 | 1,790.20 | 1,790.20 | 0.30% | 383 |
| Aug 24, 2026 | 1,819.40 | 1,825.00 | 1,778.15 | 1,784.90 | 1,784.90 | -1.18% | 1,029 |
| Aug 21, 2026 | 1,816.75 | 1,829.80 | 1,789.60 | 1,806.20 | 1,806.20 | -0.81% | 915 |
| Aug 20, 2026 | 1,815.25 | 1,833.75 | 1,811.00 | 1,820.90 | 1,820.90 | 0.44% | 748 |
| Aug 19, 2026 | 1,889.00 | 1,892.25 | 1,810.60 | 1,812.90 | 1,812.90 | -3.87% | 2,780 |
| Aug 18, 2026 | 1,916.90 | 1,954.00 | 1,881.60 | 1,885.90 | 1,885.90 | -2.57% | 1,271 |
| Aug 17, 2026 | 1,878.85 | 1,965.95 | 1,878.85 | 1,935.65 | 1,935.65 | 2.02% | 806 |
| Aug 14, 2026 | 1,929.95 | 1,957.00 | 1,885.00 | 1,897.35 | 1,897.35 | -1.63% | 2,381 |
| Aug 13, 2026 | 1,941.45 | 2,023.35 | 1,916.10 | 1,928.85 | 1,928.85 | -0.97% | 3,028 |
| Aug 12, 2026 | 1,955.20 | 1,989.95 | 1,938.40 | 1,947.75 | 1,947.75 | -1.93% | 1,548 |
| Aug 11, 2026 | 2,074.95 | 2,090.15 | 1,966.60 | 1,986.10 | 1,986.10 | -1.41% | 11,212 |
| Aug 10, 2026 | 1,885.00 | 2,060.55 | 1,851.75 | 2,014.60 | 2,014.60 | 17.32% | 49,110 |
| Aug 7, 2026 | 1,697.75 | 1,722.00 | 1,672.40 | 1,717.15 | 1,717.15 | 1.17% | 755 |
| Aug 6, 2026 | 1,715.40 | 1,753.00 | 1,690.90 | 1,697.25 | 1,697.25 | -0.81% | 425 |
| Aug 5, 2026 | 1,690.00 | 1,731.15 | 1,682.75 | 1,711.15 | 1,711.15 | 1.23% | 320 |
| Aug 4, 2026 | 1,701.20 | 1,708.15 | 1,686.60 | 1,690.30 | 1,690.30 | -0.21% | 541 |
| Aug 3, 2026 | 1,651.65 | 1,710.00 | 1,651.65 | 1,693.85 | 1,693.85 | 1.21% | 794 |
| Jul 31, 2026 | 1,685.00 | 1,693.00 | 1,670.00 | 1,673.55 | 1,673.55 | -0.92% | 720 |
| Jul 30, 2026 | 1,750.00 | 1,750.00 | 1,681.00 | 1,689.15 | 1,689.15 | -2.05% | 460 |
| Jul 29, 2026 | 1,759.30 | 1,768.35 | 1,713.45 | 1,724.50 | 1,724.50 | -1.72% | 939 |
| Jul 28, 2026 | 1,790.00 | 1,790.00 | 1,741.60 | 1,754.70 | 1,754.70 | -2.12% | 481 |