PIX Transmissions Limited (NSE:PIXTRANS)
India · Delayed Price · Currency is INR 1,800.00
+0.60 (0.03%)
Sep 4, 2026, 3:29 PM IST
NSE:PIXTRANS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 1,799.60 | 1,810.00 | 1,777.00 | 1,791.70 | 1,791.70 | -0.43% | 12,505 |
| Sep 3, 2026 | 1,767.10 | 1,815.00 | 1,767.10 | 1,799.40 | 1,799.40 | 1.84% | 12,213 |
| Sep 2, 2026 | 1,780.50 | 1,787.90 | 1,757.90 | 1,766.90 | 1,766.90 | -1.02% | 8,408 |
| Sep 1, 2026 | 1,821.30 | 1,824.40 | 1,780.00 | 1,785.10 | 1,785.10 | -1.84% | 6,994 |
| Aug 31, 2026 | 1,853.00 | 1,866.00 | 1,812.00 | 1,818.60 | 1,818.60 | -1.34% | 14,512 |
| Aug 28, 2026 | 1,870.00 | 1,870.00 | 1,831.00 | 1,843.30 | 1,843.30 | -1.09% | 12,449 |
| Aug 27, 2026 | 1,810.10 | 1,892.10 | 1,810.10 | 1,863.60 | 1,863.60 | 2.96% | 28,376 |
| Aug 26, 2026 | 1,791.80 | 1,853.00 | 1,786.80 | 1,810.10 | 1,810.10 | 1.02% | 35,026 |
| Aug 25, 2026 | 1,791.30 | 1,825.70 | 1,758.20 | 1,791.80 | 1,791.80 | 0.12% | 15,001 |
| Aug 24, 2026 | 1,820.70 | 1,837.00 | 1,780.00 | 1,789.60 | 1,789.60 | -1.08% | 10,561 |
| Aug 21, 2026 | 1,817.60 | 1,833.70 | 1,790.00 | 1,809.10 | 1,809.10 | -0.62% | 12,843 |
| Aug 20, 2026 | 1,816.00 | 1,832.90 | 1,802.30 | 1,820.30 | 1,820.30 | 0.28% | 10,418 |
| Aug 19, 2026 | 1,885.00 | 1,934.70 | 1,808.20 | 1,815.20 | 1,815.20 | -3.69% | 42,608 |
| Aug 18, 2026 | 1,940.10 | 1,953.40 | 1,876.60 | 1,884.80 | 1,884.80 | -2.79% | 17,367 |
| Aug 17, 2026 | 1,895.90 | 1,967.90 | 1,890.10 | 1,938.80 | 1,938.80 | 2.21% | 27,203 |
| Aug 14, 2026 | 1,917.00 | 1,969.00 | 1,881.50 | 1,896.80 | 1,896.80 | -1.50% | 30,304 |
| Aug 13, 2026 | 1,958.00 | 2,020.90 | 1,915.40 | 1,925.60 | 1,925.60 | -1.10% | 52,636 |
| Aug 12, 2026 | 1,961.00 | 1,999.00 | 1,928.10 | 1,947.00 | 1,947.00 | -1.82% | 35,188 |
| Aug 11, 2026 | 2,068.00 | 2,089.00 | 1,960.00 | 1,983.00 | 1,983.00 | -0.18% | 257,838 |
| Aug 10, 2026 | 1,888.00 | 2,060.60 | 1,836.00 | 1,986.50 | 1,986.50 | 15.68% | 1,309,397 |
| Aug 7, 2026 | 1,693.00 | 1,725.00 | 1,672.70 | 1,717.20 | 1,717.20 | 1.10% | 12,293 |
| Aug 6, 2026 | 1,730.00 | 1,757.80 | 1,680.70 | 1,698.60 | 1,698.60 | -1.39% | 11,352 |
| Aug 5, 2026 | 1,710.00 | 1,729.90 | 1,686.00 | 1,722.60 | 1,722.60 | 2.09% | 11,839 |
| Aug 4, 2026 | 1,701.10 | 1,709.00 | 1,676.50 | 1,687.30 | 1,687.30 | -0.81% | 5,136 |
| Aug 3, 2026 | 1,669.90 | 1,729.20 | 1,636.10 | 1,701.10 | 1,701.10 | 1.69% | 11,302 |
| Jul 31, 2026 | 1,688.00 | 1,696.30 | 1,661.10 | 1,672.90 | 1,672.90 | -1.05% | 8,322 |
| Jul 30, 2026 | 1,729.40 | 1,729.40 | 1,680.00 | 1,690.60 | 1,690.60 | -1.85% | 7,146 |
| Jul 29, 2026 | 1,750.00 | 1,769.80 | 1,716.00 | 1,722.40 | 1,722.40 | -1.49% | 9,815 |
| Jul 28, 2026 | 1,791.60 | 1,791.60 | 1,740.60 | 1,748.40 | 1,748.40 | -2.69% | 9,008 |
| Jul 27, 2026 | 1,797.90 | 1,800.00 | 1,768.10 | 1,796.70 | 1,796.70 | 1.73% | 7,305 |
| Jul 24, 2026 | 1,782.00 | 1,792.10 | 1,750.40 | 1,766.10 | 1,766.10 | -1.34% | 11,270 |
| Jul 23, 2026 | 1,805.40 | 1,826.00 | 1,785.50 | 1,790.00 | 1,790.00 | -1.48% | 10,183 |
| Jul 22, 2026 | 1,853.90 | 1,853.90 | 1,774.20 | 1,816.90 | 1,816.90 | -1.54% | 16,882 |
| Jul 21, 2026 | 1,838.70 | 1,857.90 | 1,815.00 | 1,845.30 | 1,845.30 | -0.65% | 10,458 |
| Jul 20, 2026 | 1,795.00 | 1,876.90 | 1,771.90 | 1,857.30 | 1,857.30 | 3.30% | 18,543 |
| Jul 17, 2026 | 1,852.70 | 1,853.50 | 1,777.80 | 1,798.00 | 1,798.00 | -2.51% | 18,164 |
| Jul 16, 2026 | 1,932.00 | 1,937.90 | 1,830.50 | 1,844.20 | 1,844.20 | -3.54% | 31,243 |
| Jul 15, 2026 | 1,846.30 | 1,922.50 | 1,824.50 | 1,911.80 | 1,911.80 | 4.06% | 95,300 |
| Jul 14, 2026 | 1,853.40 | 1,859.60 | 1,817.00 | 1,837.20 | 1,837.20 | -0.39% | 9,528 |
| Jul 13, 2026 | 1,833.90 | 1,880.00 | 1,814.20 | 1,853.40 | 1,844.40 | 1.84% | 36,333 |
| Jul 10, 2026 | 1,791.20 | 1,836.00 | 1,775.40 | 1,820.00 | 1,811.16 | 2.12% | 27,294 |
| Jul 9, 2026 | 1,728.60 | 1,821.90 | 1,728.60 | 1,782.30 | 1,773.65 | 2.37% | 24,306 |
| Jul 8, 2026 | 1,740.00 | 1,784.90 | 1,717.10 | 1,741.00 | 1,732.55 | -0.26% | 27,990 |
| Jul 7, 2026 | 1,798.00 | 1,806.70 | 1,735.10 | 1,745.50 | 1,737.02 | -2.42% | 23,619 |
| Jul 6, 2026 | 1,818.00 | 1,835.20 | 1,768.20 | 1,788.70 | 1,780.01 | -1.21% | 29,010 |
| Jul 3, 2026 | 1,835.00 | 1,851.00 | 1,803.00 | 1,810.60 | 1,801.81 | -1.32% | 25,956 |
| Jul 2, 2026 | 1,812.80 | 1,865.00 | 1,803.60 | 1,834.80 | 1,825.89 | 0.80% | 61,874 |
| Jul 1, 2026 | 1,824.60 | 1,865.80 | 1,807.00 | 1,820.20 | 1,811.36 | -0.84% | 64,052 |
| Jun 30, 2026 | 1,832.20 | 1,860.00 | 1,808.00 | 1,835.60 | 1,826.69 | -1.82% | 124,224 |
| Jun 29, 2026 | 1,792.10 | 1,930.00 | 1,776.00 | 1,869.60 | 1,860.52 | 4.09% | 1,310,374 |