PIX Transmissions Limited (NSE:PIXTRANS)
India · Delayed Price · Currency is INR 1,458.40
-3.70 (-0.25%)
Apr 2, 2026, 3:29 PM IST
NSE:PIXTRANS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 1,462.20 | 1,462.20 | 1,434.40 | 1,458.40 | 1,458.40 | -0.25% | 4,967 |
| Apr 1, 2026 | 1,459.80 | 1,478.70 | 1,430.00 | 1,462.10 | 1,462.10 | 1.48% | 16,035 |
| Mar 30, 2026 | 1,450.80 | 1,453.10 | 1,403.00 | 1,440.80 | 1,440.80 | -0.43% | 23,332 |
| Mar 27, 2026 | 1,458.10 | 1,458.10 | 1,431.10 | 1,447.00 | 1,447.00 | -0.26% | 19,440 |
| Mar 25, 2026 | 1,437.80 | 1,471.00 | 1,437.80 | 1,450.80 | 1,450.80 | 0.24% | 9,288 |
| Mar 24, 2026 | 1,415.10 | 1,454.00 | 1,404.70 | 1,447.30 | 1,447.30 | 3.27% | 17,535 |
| Mar 23, 2026 | 1,450.00 | 1,450.00 | 1,383.00 | 1,401.50 | 1,401.50 | -3.54% | 11,170 |
| Mar 20, 2026 | 1,436.60 | 1,467.00 | 1,431.10 | 1,453.00 | 1,453.00 | 1.67% | 16,163 |
| Mar 19, 2026 | 1,422.10 | 1,470.40 | 1,415.00 | 1,429.10 | 1,429.10 | -1.55% | 13,835 |
| Mar 18, 2026 | 1,441.80 | 1,459.60 | 1,417.10 | 1,451.60 | 1,451.60 | 1.54% | 7,246 |
| Mar 17, 2026 | 1,412.00 | 1,436.40 | 1,405.20 | 1,429.60 | 1,429.60 | 1.45% | 5,294 |
| Mar 16, 2026 | 1,424.00 | 1,424.00 | 1,365.10 | 1,409.10 | 1,409.10 | 0.54% | 17,564 |
| Mar 13, 2026 | 1,440.00 | 1,440.00 | 1,381.50 | 1,401.50 | 1,401.50 | -3.10% | 53,856 |
| Mar 12, 2026 | 1,448.10 | 1,457.00 | 1,432.00 | 1,446.30 | 1,446.30 | -1.12% | 47,069 |
| Mar 11, 2026 | 1,463.00 | 1,470.00 | 1,445.10 | 1,462.70 | 1,462.70 | 0.40% | 4,770 |
| Mar 10, 2026 | 1,429.00 | 1,461.00 | 1,420.10 | 1,456.90 | 1,456.90 | 2.71% | 8,008 |
| Mar 9, 2026 | 1,425.00 | 1,434.40 | 1,376.70 | 1,418.50 | 1,418.50 | -2.55% | 11,830 |
| Mar 6, 2026 | 1,460.00 | 1,477.70 | 1,442.10 | 1,455.60 | 1,455.60 | -0.80% | 7,251 |
| Mar 5, 2026 | 1,441.90 | 1,475.00 | 1,441.90 | 1,467.40 | 1,467.40 | 2.11% | 11,633 |
| Mar 4, 2026 | 1,410.00 | 1,457.80 | 1,410.00 | 1,437.10 | 1,437.10 | -0.99% | 9,373 |
| Mar 2, 2026 | 1,382.00 | 1,460.00 | 1,382.00 | 1,451.50 | 1,451.50 | -0.02% | 16,047 |
| Feb 27, 2026 | 1,445.90 | 1,466.00 | 1,435.00 | 1,451.80 | 1,451.80 | 0.46% | 9,348 |
| Feb 26, 2026 | 1,453.00 | 1,470.00 | 1,432.90 | 1,445.20 | 1,445.20 | -0.52% | 12,601 |
| Feb 25, 2026 | 1,498.00 | 1,498.00 | 1,448.50 | 1,452.70 | 1,452.70 | -2.49% | 8,736 |
| Feb 24, 2026 | 1,495.00 | 1,497.70 | 1,449.90 | 1,489.80 | 1,489.80 | -0.17% | 22,760 |
| Feb 23, 2026 | 1,535.00 | 1,547.00 | 1,473.00 | 1,492.40 | 1,492.40 | -2.02% | 16,084 |
| Feb 20, 2026 | 1,510.00 | 1,547.80 | 1,496.10 | 1,523.20 | 1,523.20 | 0.83% | 16,248 |
| Feb 19, 2026 | 1,551.00 | 1,567.90 | 1,504.00 | 1,510.60 | 1,510.60 | -2.58% | 18,400 |
| 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 |