PIX Transmissions Limited (BOM:500333)
India · Delayed Price · Currency is INR 1,835.55
-6.65 (-0.36%)
At close: Jul 14, 2026
PIX Transmissions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 10, 2026 | 1,791.10 | 1,825.20 | 1,779.65 | 1,818.45 | 1,818.45 | 2.03% | 696 |
| Jul 9, 2026 | 1,743.00 | 1,820.00 | 1,720.15 | 1,782.30 | 1,782.30 | 2.30% | 1,086 |
| Jul 8, 2026 | 1,740.70 | 1,776.95 | 1,721.00 | 1,742.20 | 1,742.20 | 0.06% | 645 |
| Jul 7, 2026 | 1,810.70 | 1,810.70 | 1,734.15 | 1,741.15 | 1,741.15 | -2.53% | 988 |
| Jul 6, 2026 | 1,826.00 | 1,834.50 | 1,769.95 | 1,786.40 | 1,786.40 | -1.62% | 2,361 |
| Jul 3, 2026 | 1,850.10 | 1,852.50 | 1,806.45 | 1,815.80 | 1,815.80 | -0.98% | 739 |
| Jul 2, 2026 | 1,818.95 | 1,850.25 | 1,805.70 | 1,833.70 | 1,833.70 | 0.77% | 2,163 |
| Jul 1, 2026 | 1,834.75 | 1,868.20 | 1,809.85 | 1,819.70 | 1,819.70 | -0.83% | 2,833 |
| Jun 30, 2026 | 1,859.95 | 1,862.35 | 1,810.00 | 1,834.95 | 1,834.95 | -1.79% | 10,744 |
| Jun 29, 2026 | 1,776.85 | 1,929.00 | 1,776.85 | 1,868.35 | 1,868.35 | 3.88% | 79,479 |
| Jun 25, 2026 | 1,670.70 | 1,857.65 | 1,648.70 | 1,798.65 | 1,798.65 | 11.78% | 59,822 |
| Jun 24, 2026 | 1,603.60 | 1,628.40 | 1,598.45 | 1,609.10 | 1,609.10 | -0.59% | 646 |
| Jun 23, 2026 | 1,619.70 | 1,635.90 | 1,600.95 | 1,618.65 | 1,618.65 | 0.43% | 805 |
| Jun 22, 2026 | 1,639.35 | 1,644.80 | 1,610.00 | 1,611.65 | 1,611.65 | -1.75% | 735 |
| Jun 19, 2026 | 1,608.50 | 1,655.00 | 1,608.50 | 1,640.30 | 1,640.30 | 1.65% | 609 |
| Jun 18, 2026 | 1,614.90 | 1,643.45 | 1,604.35 | 1,613.65 | 1,613.65 | 0.62% | 873 |
| Jun 17, 2026 | 1,612.00 | 1,615.00 | 1,590.05 | 1,603.70 | 1,603.70 | -0.92% | 1,124 |
| Jun 16, 2026 | 1,620.00 | 1,651.50 | 1,607.90 | 1,618.65 | 1,618.65 | 0.12% | 293 |
| Jun 15, 2026 | 1,598.00 | 1,632.20 | 1,593.75 | 1,616.70 | 1,616.70 | 1.43% | 183 |
| Jun 12, 2026 | 1,603.10 | 1,643.40 | 1,586.95 | 1,593.85 | 1,593.85 | 0.22% | 481 |
| Jun 11, 2026 | 1,578.00 | 1,609.10 | 1,570.00 | 1,590.30 | 1,590.30 | -0.08% | 422 |
| Jun 10, 2026 | 1,600.00 | 1,600.00 | 1,572.80 | 1,591.55 | 1,591.55 | -0.72% | 522 |
| Jun 9, 2026 | 1,592.15 | 1,605.60 | 1,582.10 | 1,603.05 | 1,603.05 | 1.52% | 501 |
| Jun 8, 2026 | 1,593.85 | 1,614.00 | 1,572.15 | 1,579.10 | 1,579.10 | -1.91% | 520 |
| Jun 5, 2026 | 1,619.00 | 1,664.75 | 1,602.45 | 1,609.90 | 1,609.90 | 0.36% | 1,097 |
| Jun 4, 2026 | 1,606.00 | 1,639.10 | 1,600.80 | 1,604.20 | 1,604.20 | -1.40% | 669 |
| Jun 3, 2026 | 1,593.50 | 1,641.20 | 1,593.20 | 1,627.00 | 1,627.00 | 1.51% | 992 |
| Jun 2, 2026 | 1,562.40 | 1,616.00 | 1,553.75 | 1,602.85 | 1,602.85 | 1.75% | 783 |
| Jun 1, 2026 | 1,580.00 | 1,620.00 | 1,551.00 | 1,575.35 | 1,575.35 | 1.09% | 1,247 |
| May 29, 2026 | 1,536.10 | 1,621.90 | 1,522.55 | 1,558.40 | 1,558.40 | 1.90% | 3,272 |
| May 27, 2026 | 1,538.40 | 1,575.00 | 1,524.75 | 1,529.30 | 1,529.30 | -0.68% | 1,407 |
| May 26, 2026 | 1,550.00 | 1,550.00 | 1,515.00 | 1,539.75 | 1,539.75 | 1.39% | 924 |
| May 25, 2026 | 1,510.00 | 1,540.00 | 1,475.00 | 1,518.65 | 1,518.65 | -5.91% | 4,038 |
| May 22, 2026 | 1,672.50 | 1,717.55 | 1,588.15 | 1,614.10 | 1,614.10 | -1.62% | 6,401 |
| May 21, 2026 | 1,552.20 | 1,665.00 | 1,552.20 | 1,640.65 | 1,640.65 | 7.08% | 5,106 |
| May 20, 2026 | 1,524.30 | 1,548.00 | 1,524.30 | 1,532.15 | 1,532.15 | 0.27% | 193 |
| May 19, 2026 | 1,530.15 | 1,541.00 | 1,510.10 | 1,527.95 | 1,527.95 | -0.11% | 256 |
| May 18, 2026 | 1,521.45 | 1,540.05 | 1,518.95 | 1,529.70 | 1,529.70 | 0.64% | 330 |
| May 15, 2026 | 1,530.00 | 1,539.75 | 1,520.00 | 1,520.00 | 1,520.00 | -0.17% | 27 |
| May 14, 2026 | 1,538.00 | 1,539.15 | 1,500.50 | 1,522.60 | 1,522.60 | -0.83% | 519 |
| May 13, 2026 | 1,539.15 | 1,550.00 | 1,524.00 | 1,535.30 | 1,535.30 | 0.59% | 776 |
| May 12, 2026 | 1,519.00 | 1,533.00 | 1,508.25 | 1,526.25 | 1,526.25 | -0.42% | 487 |
| May 11, 2026 | 1,514.00 | 1,555.15 | 1,506.85 | 1,532.70 | 1,532.70 | 0.42% | 788 |
| May 8, 2026 | 1,542.60 | 1,542.60 | 1,499.45 | 1,526.30 | 1,526.30 | 0.90% | 413 |
| May 7, 2026 | 1,569.65 | 1,569.70 | 1,510.00 | 1,512.65 | 1,512.65 | -1.51% | 662 |
| May 6, 2026 | 1,528.95 | 1,551.25 | 1,490.90 | 1,535.85 | 1,535.85 | 2.15% | 514 |
| May 5, 2026 | 1,521.85 | 1,529.10 | 1,500.00 | 1,503.50 | 1,503.50 | -2.50% | 674 |
| May 4, 2026 | 1,570.00 | 1,570.00 | 1,530.00 | 1,542.05 | 1,542.05 | -0.19% | 402 |
| Apr 30, 2026 | 1,556.15 | 1,567.25 | 1,518.25 | 1,544.95 | 1,544.95 | -0.98% | 702 |
| Apr 29, 2026 | 1,523.60 | 1,600.00 | 1,523.60 | 1,560.25 | 1,560.25 | 3.94% | 1,498 |