PIX Transmissions Limited (BOM:500333)
India · Delayed Price · Currency is INR 1,722.90
-26.45 (-1.51%)
At close: Nov 9, 2026
PIX Transmissions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 1,742.90 | 1,754.30 | 1,705.50 | 1,722.90 | 1,722.90 | -1.51% | 1,082 |
| Nov 8, 2026 | 1,699.00 | 1,755.10 | 1,699.00 | 1,749.35 | 1,749.35 | 2.94% | 460 |
| Nov 6, 2026 | 1,707.85 | 1,734.05 | 1,685.80 | 1,699.35 | 1,699.35 | -1.75% | 630 |
| Nov 5, 2026 | 1,749.95 | 1,775.00 | 1,708.55 | 1,729.55 | 1,729.55 | -0.29% | 1,013 |
| Nov 4, 2026 | 1,651.35 | 1,747.00 | 1,619.20 | 1,734.50 | 1,734.50 | 5.17% | 2,451 |
| Nov 3, 2026 | 1,665.20 | 1,672.95 | 1,644.85 | 1,649.20 | 1,649.20 | -0.17% | 718 |
| Nov 2, 2026 | 1,603.10 | 1,671.65 | 1,550.00 | 1,652.05 | 1,652.05 | 1.41% | 2,212 |
| Oct 30, 2026 | 1,650.00 | 1,650.00 | 1,612.00 | 1,629.10 | 1,629.10 | -2.28% | 1,396 |
| Oct 29, 2026 | 1,676.15 | 1,676.15 | 1,648.00 | 1,667.15 | 1,667.15 | 0.18% | 226 |
| Oct 28, 2026 | 1,647.60 | 1,667.05 | 1,647.60 | 1,664.15 | 1,664.15 | -0.53% | 184 |
| Oct 27, 2026 | 1,643.85 | 1,684.35 | 1,643.85 | 1,672.95 | 1,672.95 | 1.42% | 585 |
| Oct 26, 2026 | 1,692.10 | 1,714.30 | 1,638.30 | 1,649.55 | 1,649.55 | -3.14% | 1,580 |
| Oct 23, 2026 | 1,720.05 | 1,727.65 | 1,638.30 | 1,703.00 | 1,703.00 | -1.11% | 1,789 |
| Oct 22, 2026 | 1,860.45 | 1,860.45 | 1,715.00 | 1,722.15 | 1,722.15 | -1.19% | 1,124 |
| Oct 21, 2026 | 1,776.90 | 1,776.90 | 1,729.65 | 1,742.85 | 1,742.85 | -2.55% | 1,316 |
| Oct 19, 2026 | 1,800.00 | 1,800.00 | 1,765.00 | 1,788.45 | 1,788.45 | -1.64% | 1,317 |
| Oct 16, 2026 | 1,801.00 | 1,845.30 | 1,796.50 | 1,818.20 | 1,818.20 | 0.23% | 1,567 |
| Oct 15, 2026 | 1,884.00 | 1,884.00 | 1,808.65 | 1,814.05 | 1,814.05 | -3.97% | 2,259 |
| Oct 14, 2026 | 1,871.90 | 1,944.00 | 1,861.00 | 1,888.95 | 1,888.95 | -0.10% | 12,544 |
| Oct 13, 2026 | 1,740.00 | 2,018.25 | 1,731.15 | 1,890.90 | 1,890.90 | 8.01% | 89,409 |
| Oct 12, 2026 | 1,747.70 | 1,763.05 | 1,741.95 | 1,750.70 | 1,750.70 | 0.01% | 319 |
| Oct 9, 2026 | 1,747.70 | 1,798.60 | 1,728.95 | 1,750.60 | 1,750.60 | -0.03% | 688 |
| Oct 8, 2026 | 1,797.50 | 1,797.50 | 1,735.00 | 1,751.15 | 1,751.15 | -2.10% | 741 |
| 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 |