PIX Transmissions Limited (NSE:PIXTRANS)
India · Delayed Price · Currency is INR 1,620.00
-21.70 (-1.32%)
May 22, 2026, 3:29 PM IST
NSE:PIXTRANS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 1,664.90 | 1,706.00 | 1,595.20 | 1,623.40 | 1,623.40 | -1.11% | 57,954 |
| May 21, 2026 | 1,541.40 | 1,668.30 | 1,541.40 | 1,641.70 | 1,641.70 | 6.74% | 168,028 |
| May 20, 2026 | 1,528.00 | 1,549.00 | 1,525.00 | 1,538.00 | 1,538.00 | 0.40% | 5,410 |
| May 19, 2026 | 1,520.00 | 1,546.20 | 1,510.00 | 1,531.90 | 1,531.90 | 0.24% | 5,988 |
| May 18, 2026 | 1,515.00 | 1,546.00 | 1,513.00 | 1,528.20 | 1,528.20 | 0.19% | 10,314 |
| May 15, 2026 | 1,524.60 | 1,540.00 | 1,522.30 | 1,525.30 | 1,525.30 | 0.02% | 9,231 |
| May 14, 2026 | 1,530.00 | 1,544.40 | 1,505.40 | 1,525.00 | 1,525.00 | -0.66% | 7,063 |
| May 13, 2026 | 1,552.00 | 1,554.00 | 1,520.00 | 1,535.20 | 1,535.20 | 0.64% | 16,450 |
| May 12, 2026 | 1,511.80 | 1,532.00 | 1,510.00 | 1,525.50 | 1,525.50 | -0.23% | 16,388 |
| May 11, 2026 | 1,526.20 | 1,555.00 | 1,510.00 | 1,529.00 | 1,529.00 | 0.18% | 12,328 |
| May 8, 2026 | 1,513.10 | 1,535.90 | 1,496.30 | 1,526.20 | 1,526.20 | 0.87% | 11,270 |
| May 7, 2026 | 1,545.00 | 1,549.00 | 1,502.90 | 1,513.10 | 1,513.10 | -1.61% | 14,331 |
| May 6, 2026 | 1,510.00 | 1,545.80 | 1,488.70 | 1,537.80 | 1,537.80 | 2.27% | 8,046 |
| May 5, 2026 | 1,555.20 | 1,555.20 | 1,500.00 | 1,503.70 | 1,503.70 | -2.42% | 9,677 |
| May 4, 2026 | 1,570.00 | 1,580.00 | 1,527.80 | 1,541.00 | 1,541.00 | -0.58% | 7,922 |
| Apr 30, 2026 | 1,573.90 | 1,587.90 | 1,528.10 | 1,550.00 | 1,550.00 | -0.53% | 11,577 |
| Apr 29, 2026 | 1,503.20 | 1,608.10 | 1,503.20 | 1,558.30 | 1,558.30 | 3.67% | 68,613 |
| Apr 28, 2026 | 1,484.00 | 1,515.00 | 1,484.00 | 1,503.20 | 1,503.20 | 0.94% | 7,117 |
| Apr 27, 2026 | 1,480.00 | 1,500.90 | 1,455.80 | 1,489.20 | 1,489.20 | 0.38% | 5,465 |
| Apr 24, 2026 | 1,519.40 | 1,521.60 | 1,471.00 | 1,483.50 | 1,483.50 | -2.41% | 9,522 |
| Apr 23, 2026 | 1,520.10 | 1,539.30 | 1,501.60 | 1,520.10 | 1,520.10 | 0.01% | 7,698 |
| Apr 22, 2026 | 1,538.40 | 1,557.30 | 1,511.00 | 1,520.00 | 1,520.00 | -0.71% | 9,937 |
| Apr 21, 2026 | 1,523.30 | 1,551.00 | 1,520.00 | 1,530.80 | 1,530.80 | 0.49% | 13,555 |
| Apr 20, 2026 | 1,549.00 | 1,549.00 | 1,511.00 | 1,523.30 | 1,523.30 | -0.08% | 7,778 |
| Apr 17, 2026 | 1,529.80 | 1,545.00 | 1,509.90 | 1,524.50 | 1,524.50 | 0.09% | 18,657 |
| Apr 16, 2026 | 1,480.00 | 1,541.80 | 1,472.00 | 1,523.20 | 1,523.20 | 3.87% | 25,713 |
| Apr 15, 2026 | 1,452.90 | 1,485.00 | 1,452.90 | 1,466.40 | 1,466.40 | 1.48% | 9,709 |
| Apr 13, 2026 | 1,424.00 | 1,457.30 | 1,424.00 | 1,445.00 | 1,445.00 | -0.40% | 10,376 |
| Apr 10, 2026 | 1,470.00 | 1,471.00 | 1,444.90 | 1,450.80 | 1,450.80 | -0.57% | 11,120 |
| Apr 9, 2026 | 1,450.00 | 1,470.50 | 1,439.90 | 1,459.10 | 1,459.10 | -0.21% | 9,719 |
| Apr 8, 2026 | 1,499.40 | 1,499.40 | 1,450.70 | 1,462.20 | 1,462.20 | 1.09% | 8,102 |
| Apr 7, 2026 | 1,451.10 | 1,468.50 | 1,439.00 | 1,446.50 | 1,446.50 | 0.13% | 13,939 |
| Apr 6, 2026 | 1,445.00 | 1,488.90 | 1,425.00 | 1,444.60 | 1,444.60 | -0.95% | 14,424 |
| 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 |