PIX Transmissions Limited (NSE:PIXTRANS)
India · Delayed Price · Currency is INR 1,510.90
+11.80 (0.79%)
Aug 1, 2025, 3:30 PM IST
PIX Transmissions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 1,500.10 | 1,526.80 | 1,492.20 | 1,510.90 | 1,510.90 | 0.79% | 17,559 |
| Jul 31, 2025 | 1,488.00 | 1,523.50 | 1,484.80 | 1,499.10 | 1,499.10 | -0.67% | 16,854 |
| Jul 30, 2025 | 1,497.00 | 1,535.80 | 1,477.40 | 1,509.20 | 1,509.20 | 1.66% | 18,998 |
| Jul 29, 2025 | 1,466.00 | 1,488.10 | 1,451.40 | 1,484.60 | 1,484.60 | 1.28% | 19,281 |
| Jul 28, 2025 | 1,519.00 | 1,521.90 | 1,460.00 | 1,465.80 | 1,465.80 | -2.78% | 24,901 |
| Jul 25, 2025 | 1,546.00 | 1,558.70 | 1,502.90 | 1,507.70 | 1,507.70 | -2.95% | 31,200 |
| Jul 24, 2025 | 1,558.80 | 1,566.50 | 1,538.10 | 1,553.50 | 1,553.50 | 0.46% | 24,495 |
| Jul 23, 2025 | 1,592.20 | 1,600.00 | 1,541.10 | 1,546.40 | 1,546.40 | -1.90% | 29,160 |
| Jul 22, 2025 | 1,557.60 | 1,615.00 | 1,552.00 | 1,576.40 | 1,576.40 | 1.21% | 56,300 |
| Jul 21, 2025 | 1,533.90 | 1,562.80 | 1,525.00 | 1,557.60 | 1,557.60 | 1.55% | 23,305 |
| Jul 18, 2025 | 1,548.30 | 1,555.00 | 1,519.30 | 1,533.90 | 1,533.90 | -0.93% | 18,483 |
| Jul 17, 2025 | 1,562.80 | 1,566.00 | 1,541.70 | 1,548.30 | 1,539.30 | -0.16% | 29,558 |
| Jul 16, 2025 | 1,563.00 | 1,570.00 | 1,545.00 | 1,550.80 | 1,541.79 | 0.15% | 20,323 |
| Jul 15, 2025 | 1,554.40 | 1,578.20 | 1,545.60 | 1,548.50 | 1,539.50 | -0.38% | 34,021 |
| Jul 14, 2025 | 1,542.70 | 1,574.00 | 1,533.10 | 1,554.40 | 1,545.36 | 0.76% | 32,113 |
| Jul 11, 2025 | 1,551.00 | 1,571.90 | 1,536.10 | 1,542.70 | 1,533.73 | -1.19% | 23,033 |
| Jul 10, 2025 | 1,563.00 | 1,570.50 | 1,543.20 | 1,561.30 | 1,552.22 | 0.05% | 23,752 |
| Jul 9, 2025 | 1,553.50 | 1,577.00 | 1,550.00 | 1,560.50 | 1,551.43 | 0.46% | 12,674 |
| Jul 8, 2025 | 1,563.00 | 1,578.40 | 1,544.20 | 1,553.30 | 1,544.27 | -0.01% | 20,178 |
| Jul 7, 2025 | 1,620.00 | 1,620.20 | 1,533.00 | 1,553.40 | 1,544.37 | -3.17% | 41,861 |
| Jul 4, 2025 | 1,604.40 | 1,642.10 | 1,582.90 | 1,604.20 | 1,594.88 | 0.28% | 40,831 |
| Jul 3, 2025 | 1,586.00 | 1,610.00 | 1,578.50 | 1,599.70 | 1,590.40 | 0.82% | 18,258 |
| Jul 2, 2025 | 1,600.00 | 1,600.00 | 1,567.60 | 1,586.70 | 1,577.48 | -0.47% | 20,176 |
| Jul 1, 2025 | 1,610.00 | 1,622.00 | 1,587.70 | 1,594.20 | 1,584.93 | -0.57% | 25,292 |
| Jun 30, 2025 | 1,600.00 | 1,614.50 | 1,596.10 | 1,603.30 | 1,593.98 | 0.42% | 43,558 |
| Jun 27, 2025 | 1,565.00 | 1,618.00 | 1,565.00 | 1,596.60 | 1,587.32 | 1.56% | 52,915 |
| Jun 26, 2025 | 1,564.40 | 1,590.00 | 1,550.00 | 1,572.10 | 1,562.96 | 1.50% | 50,016 |
| Jun 25, 2025 | 1,556.20 | 1,560.10 | 1,540.50 | 1,548.90 | 1,539.90 | 0.98% | 32,222 |
| Jun 24, 2025 | 1,556.70 | 1,574.60 | 1,525.70 | 1,533.90 | 1,524.98 | -0.42% | 24,384 |
| Jun 23, 2025 | 1,578.60 | 1,600.00 | 1,534.40 | 1,540.30 | 1,531.35 | -2.43% | 47,882 |
| Jun 20, 2025 | 1,539.00 | 1,597.60 | 1,529.70 | 1,578.70 | 1,569.52 | 1.56% | 39,431 |
| Jun 19, 2025 | 1,582.80 | 1,582.80 | 1,536.00 | 1,554.50 | 1,545.46 | 0.12% | 20,217 |
| Jun 18, 2025 | 1,551.10 | 1,569.40 | 1,543.00 | 1,552.60 | 1,543.58 | 0.10% | 8,897 |
| Jun 17, 2025 | 1,574.00 | 1,600.00 | 1,550.00 | 1,551.10 | 1,542.08 | -1.47% | 23,732 |
| Jun 16, 2025 | 1,569.90 | 1,583.80 | 1,550.00 | 1,574.20 | 1,565.05 | 0.68% | 24,778 |
| Jun 13, 2025 | 1,550.00 | 1,589.60 | 1,550.00 | 1,563.60 | 1,554.51 | -0.72% | 20,090 |
| Jun 12, 2025 | 1,597.00 | 1,603.50 | 1,564.30 | 1,575.00 | 1,565.84 | -0.64% | 19,147 |
| Jun 11, 2025 | 1,592.10 | 1,620.00 | 1,566.00 | 1,585.10 | 1,575.89 | -0.44% | 28,896 |
| Jun 10, 2025 | 1,610.10 | 1,620.60 | 1,576.00 | 1,592.10 | 1,582.85 | -0.67% | 26,316 |
| Jun 9, 2025 | 1,601.00 | 1,638.00 | 1,590.10 | 1,602.80 | 1,593.48 | 0.14% | 60,624 |
| Jun 6, 2025 | 1,596.90 | 1,612.00 | 1,564.00 | 1,600.60 | 1,591.30 | 0.51% | 34,813 |
| Jun 5, 2025 | 1,604.90 | 1,630.00 | 1,575.50 | 1,592.50 | 1,583.24 | -1.17% | 36,241 |
| Jun 4, 2025 | 1,575.00 | 1,618.90 | 1,572.90 | 1,611.40 | 1,602.03 | 1.61% | 26,094 |
| Jun 3, 2025 | 1,600.00 | 1,624.80 | 1,570.50 | 1,585.80 | 1,576.58 | 0.89% | 35,362 |
| Jun 2, 2025 | 1,579.10 | 1,608.10 | 1,501.00 | 1,571.80 | 1,562.66 | -5.78% | 189,224 |
| May 30, 2025 | 1,613.00 | 1,696.50 | 1,613.00 | 1,668.20 | 1,658.50 | 3.38% | 58,055 |
| May 29, 2025 | 1,560.50 | 1,628.00 | 1,559.80 | 1,613.60 | 1,604.22 | 3.38% | 53,953 |
| May 28, 2025 | 1,575.60 | 1,589.70 | 1,553.50 | 1,560.80 | 1,551.73 | -0.94% | 33,550 |
| May 27, 2025 | 1,557.00 | 1,588.50 | 1,546.50 | 1,575.60 | 1,566.44 | 1.18% | 46,119 |
| May 26, 2025 | 1,599.00 | 1,620.00 | 1,520.00 | 1,557.30 | 1,548.25 | -10.12% | 212,692 |