PIX Transmissions Limited (BOM:500333)
India · Delayed Price · Currency is INR 1,614.10
-26.55 (-1.62%)
At close: May 22, 2026
PIX Transmissions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |