PIX Transmissions Limited (NSE:PIXTRANS)
India · Delayed Price · Currency is INR 1,518.40
-32.20 (-2.08%)
Feb 19, 2026, 2:09 PM IST
PIX Transmissions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 18, 2026 | 1,485.00 | 1,624.00 | 1,470.30 | 1,550.60 | 1,550.60 | 3.98% | 163,017 |
| Feb 17, 2026 | 1,489.00 | 1,510.00 | 1,476.40 | 1,491.20 | 1,491.20 | 0.44% | 18,490 |
| Feb 16, 2026 | 1,505.00 | 1,570.80 | 1,471.50 | 1,484.70 | 1,484.70 | 4.94% | 108,277 |
| Feb 13, 2026 | 1,489.00 | 1,489.00 | 1,405.20 | 1,414.80 | 1,414.80 | -4.37% | 9,043 |
| Feb 12, 2026 | 1,512.00 | 1,519.00 | 1,465.00 | 1,479.50 | 1,479.50 | -1.92% | 9,464 |
| Feb 11, 2026 | 1,477.10 | 1,520.00 | 1,448.00 | 1,508.40 | 1,508.40 | 2.61% | 22,839 |
| Feb 10, 2026 | 1,479.80 | 1,500.00 | 1,455.90 | 1,470.10 | 1,470.10 | -0.68% | 5,041 |
| Feb 9, 2026 | 1,480.00 | 1,500.00 | 1,444.20 | 1,480.20 | 1,480.20 | 1.31% | 9,541 |
| Feb 6, 2026 | 1,466.20 | 1,494.00 | 1,451.00 | 1,461.10 | 1,461.10 | -1.02% | 7,683 |
| Feb 5, 2026 | 1,402.00 | 1,493.30 | 1,373.00 | 1,476.20 | 1,476.20 | 5.76% | 24,677 |
| Feb 4, 2026 | 1,385.00 | 1,401.10 | 1,371.00 | 1,395.80 | 1,395.80 | 2.19% | 7,941 |
| Feb 3, 2026 | 1,380.00 | 1,449.00 | 1,350.00 | 1,365.90 | 1,365.90 | 5.05% | 59,078 |
| Feb 2, 2026 | 1,319.00 | 1,319.00 | 1,285.70 | 1,300.20 | 1,300.20 | -0.05% | 3,953 |
| Feb 1, 2026 | 1,303.10 | 1,312.20 | 1,295.40 | 1,300.80 | 1,300.80 | -0.90% | 1,258 |
| Jan 30, 2026 | 1,295.00 | 1,319.80 | 1,281.00 | 1,312.60 | 1,312.60 | 1.82% | 5,399 |
| Jan 29, 2026 | 1,280.00 | 1,295.00 | 1,270.00 | 1,289.10 | 1,289.10 | 0.73% | 5,620 |
| Jan 28, 2026 | 1,290.90 | 1,293.80 | 1,275.00 | 1,279.70 | 1,279.70 | 0.25% | 4,746 |
| Jan 27, 2026 | 1,320.00 | 1,320.00 | 1,268.50 | 1,276.50 | 1,276.50 | -1.62% | 14,163 |
| Jan 23, 2026 | 1,290.00 | 1,309.00 | 1,290.00 | 1,297.50 | 1,297.50 | -0.11% | 5,228 |
| Jan 22, 2026 | 1,275.40 | 1,304.00 | 1,275.40 | 1,298.90 | 1,298.90 | 2.11% | 6,168 |
| Jan 21, 2026 | 1,256.60 | 1,279.00 | 1,252.00 | 1,272.00 | 1,272.00 | 0.25% | 5,865 |
| Jan 20, 2026 | 1,270.00 | 1,307.70 | 1,265.00 | 1,268.80 | 1,268.80 | -1.51% | 8,531 |
| Jan 19, 2026 | 1,300.00 | 1,310.00 | 1,280.00 | 1,288.20 | 1,288.20 | -1.17% | 7,517 |
| Jan 16, 2026 | 1,320.00 | 1,323.60 | 1,300.50 | 1,303.40 | 1,303.40 | -1.03% | 8,117 |
| Jan 14, 2026 | 1,292.60 | 1,331.00 | 1,292.60 | 1,316.90 | 1,316.90 | 1.12% | 6,132 |
| Jan 13, 2026 | 1,295.40 | 1,329.00 | 1,279.10 | 1,302.30 | 1,302.30 | 0.53% | 14,058 |
| Jan 12, 2026 | 1,300.00 | 1,300.10 | 1,263.10 | 1,295.40 | 1,295.40 | -1.24% | 10,270 |
| Jan 9, 2026 | 1,310.00 | 1,316.90 | 1,290.00 | 1,311.70 | 1,311.70 | -0.70% | 9,719 |
| Jan 8, 2026 | 1,335.00 | 1,335.00 | 1,289.90 | 1,321.00 | 1,321.00 | -0.85% | 13,470 |
| Jan 7, 2026 | 1,321.70 | 1,345.00 | 1,320.00 | 1,332.30 | 1,332.30 | 0.11% | 12,383 |
| Jan 6, 2026 | 1,385.00 | 1,385.00 | 1,319.90 | 1,330.80 | 1,330.80 | -3.04% | 11,520 |
| Jan 5, 2026 | 1,393.00 | 1,410.00 | 1,357.10 | 1,372.50 | 1,372.50 | -2.26% | 14,522 |
| Jan 2, 2026 | 1,396.50 | 1,424.60 | 1,396.50 | 1,404.30 | 1,404.30 | 0.22% | 3,636 |
| Jan 1, 2026 | 1,417.30 | 1,425.00 | 1,400.00 | 1,401.20 | 1,401.20 | -0.99% | 2,340 |
| Dec 31, 2025 | 1,405.70 | 1,428.00 | 1,401.00 | 1,415.20 | 1,415.20 | 0.57% | 4,436 |
| Dec 30, 2025 | 1,413.40 | 1,413.40 | 1,400.00 | 1,407.20 | 1,407.20 | -0.33% | 6,020 |
| Dec 29, 2025 | 1,430.70 | 1,434.40 | 1,405.60 | 1,411.90 | 1,411.90 | -1.31% | 3,963 |
| Dec 26, 2025 | 1,426.10 | 1,450.70 | 1,418.50 | 1,430.70 | 1,430.70 | -0.26% | 5,556 |
| Dec 24, 2025 | 1,435.60 | 1,438.90 | 1,418.10 | 1,434.50 | 1,434.50 | 0.21% | 5,900 |
| Dec 23, 2025 | 1,450.00 | 1,455.30 | 1,427.00 | 1,431.50 | 1,431.50 | -1.26% | 5,407 |
| Dec 22, 2025 | 1,459.00 | 1,464.90 | 1,448.00 | 1,449.80 | 1,449.80 | -0.14% | 4,199 |
| Dec 19, 2025 | 1,452.40 | 1,461.00 | 1,447.60 | 1,451.80 | 1,451.80 | 0.20% | 2,810 |
| Dec 18, 2025 | 1,453.00 | 1,463.90 | 1,442.00 | 1,448.90 | 1,448.90 | -0.31% | 7,443 |
| Dec 17, 2025 | 1,464.90 | 1,465.90 | 1,450.00 | 1,453.40 | 1,453.40 | -0.45% | 6,174 |
| Dec 16, 2025 | 1,446.60 | 1,467.90 | 1,446.60 | 1,460.00 | 1,460.00 | 0.43% | 14,263 |
| Dec 15, 2025 | 1,454.00 | 1,463.00 | 1,447.80 | 1,453.70 | 1,453.70 | 0.05% | 8,207 |
| Dec 12, 2025 | 1,459.90 | 1,459.90 | 1,450.00 | 1,453.00 | 1,453.00 | 0.06% | 3,087 |
| Dec 11, 2025 | 1,464.90 | 1,464.90 | 1,443.70 | 1,452.20 | 1,452.20 | -0.34% | 6,099 |
| Dec 10, 2025 | 1,441.00 | 1,467.00 | 1,441.00 | 1,457.20 | 1,457.20 | 0.45% | 8,530 |
| Dec 9, 2025 | 1,435.70 | 1,459.00 | 1,426.50 | 1,450.70 | 1,450.70 | 0.05% | 9,899 |