PIX Transmissions Limited (BOM:500333)
India · Delayed Price · Currency is INR 1,806.20
-14.70 (-0.81%)
At close: Aug 21, 2026
PIX Transmissions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 27, 2026 | 1,761.15 | 1,800.00 | 1,761.15 | 1,792.75 | 1,792.75 | 1.32% | 541 |
| Jul 24, 2026 | 1,783.40 | 1,783.40 | 1,749.65 | 1,769.40 | 1,769.40 | -1.05% | 549 |
| Jul 23, 2026 | 1,805.85 | 1,813.10 | 1,783.20 | 1,788.15 | 1,788.15 | -1.87% | 540 |
| Jul 22, 2026 | 1,834.00 | 1,834.00 | 1,780.00 | 1,822.15 | 1,822.15 | -1.36% | 1,142 |
| Jul 21, 2026 | 1,845.05 | 1,858.30 | 1,814.00 | 1,847.20 | 1,847.20 | -0.39% | 335 |
| Jul 20, 2026 | 1,795.15 | 1,877.50 | 1,775.10 | 1,854.45 | 1,854.45 | 2.99% | 965 |
| Jul 17, 2026 | 1,845.05 | 1,845.05 | 1,780.50 | 1,800.55 | 1,800.55 | -2.61% | 1,356 |
| Jul 16, 2026 | 1,929.95 | 1,933.80 | 1,838.50 | 1,848.85 | 1,848.85 | -3.21% | 960 |
| Jul 15, 2026 | 1,855.00 | 1,920.00 | 1,820.45 | 1,910.25 | 1,910.25 | 4.07% | 4,526 |
| Jul 14, 2026 | 1,894.95 | 1,894.95 | 1,816.60 | 1,835.55 | 1,835.55 | -0.36% | 382 |
| Jul 13, 2026 | 1,835.75 | 1,872.60 | 1,817.00 | 1,851.20 | 1,842.20 | 1.80% | 1,589 |
| Jul 10, 2026 | 1,791.10 | 1,825.20 | 1,779.65 | 1,818.45 | 1,809.61 | 2.03% | 696 |
| Jul 9, 2026 | 1,743.00 | 1,820.00 | 1,720.15 | 1,782.30 | 1,773.63 | 2.30% | 1,086 |
| Jul 8, 2026 | 1,740.70 | 1,776.95 | 1,721.00 | 1,742.20 | 1,733.73 | 0.06% | 645 |
| Jul 7, 2026 | 1,810.70 | 1,810.70 | 1,734.15 | 1,741.15 | 1,732.69 | -2.53% | 988 |
| Jul 6, 2026 | 1,826.00 | 1,834.50 | 1,769.95 | 1,786.40 | 1,777.72 | -1.62% | 2,361 |
| Jul 3, 2026 | 1,850.10 | 1,852.50 | 1,806.45 | 1,815.80 | 1,806.97 | -0.98% | 739 |
| Jul 2, 2026 | 1,818.95 | 1,850.25 | 1,805.70 | 1,833.70 | 1,824.79 | 0.77% | 2,163 |
| Jul 1, 2026 | 1,834.75 | 1,868.20 | 1,809.85 | 1,819.70 | 1,810.85 | -0.83% | 2,833 |
| Jun 30, 2026 | 1,859.95 | 1,862.35 | 1,810.00 | 1,834.95 | 1,826.03 | -1.79% | 10,744 |
| Jun 29, 2026 | 1,776.85 | 1,929.00 | 1,776.85 | 1,868.35 | 1,859.27 | 3.88% | 79,479 |
| Jun 25, 2026 | 1,670.70 | 1,857.65 | 1,648.70 | 1,798.65 | 1,789.91 | 11.78% | 59,822 |
| Jun 24, 2026 | 1,603.60 | 1,628.40 | 1,598.45 | 1,609.10 | 1,601.28 | -0.59% | 646 |
| Jun 23, 2026 | 1,619.70 | 1,635.90 | 1,600.95 | 1,618.65 | 1,610.78 | 0.43% | 805 |
| Jun 22, 2026 | 1,639.35 | 1,644.80 | 1,610.00 | 1,611.65 | 1,603.81 | -1.75% | 735 |
| Jun 19, 2026 | 1,608.50 | 1,655.00 | 1,608.50 | 1,640.30 | 1,632.33 | 1.65% | 609 |
| Jun 18, 2026 | 1,614.90 | 1,643.45 | 1,604.35 | 1,613.65 | 1,605.80 | 0.62% | 873 |
| Jun 17, 2026 | 1,612.00 | 1,615.00 | 1,590.05 | 1,603.70 | 1,595.90 | -0.92% | 1,124 |
| Jun 16, 2026 | 1,620.00 | 1,651.50 | 1,607.90 | 1,618.65 | 1,610.78 | 0.12% | 293 |
| Jun 15, 2026 | 1,598.00 | 1,632.20 | 1,593.75 | 1,616.70 | 1,608.84 | 1.43% | 183 |
| Jun 12, 2026 | 1,603.10 | 1,643.40 | 1,586.95 | 1,593.85 | 1,586.10 | 0.22% | 481 |