PIX Transmissions Limited (NSE:PIXTRANS)
India · Delayed Price · Currency is INR 1,860.00
+62.00 (3.45%)
Jul 20, 2026, 3:29 PM IST
NSE:PIXTRANS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 1,795.00 | 1,823.90 | 1,776.10 | 1,778.10 | - | -1.11% | 18,165 |
| 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 |
| Jun 25, 2026 | 1,619.90 | 1,854.00 | 1,619.90 | 1,796.10 | 1,787.38 | 11.37% | 2,861,654 |
| Jun 24, 2026 | 1,624.20 | 1,626.00 | 1,598.20 | 1,612.80 | 1,604.97 | -0.13% | 9,024 |
| Jun 23, 2026 | 1,621.00 | 1,625.40 | 1,598.80 | 1,614.90 | 1,607.06 | -0.06% | 11,219 |
| Jun 22, 2026 | 1,640.60 | 1,647.00 | 1,606.50 | 1,615.80 | 1,607.95 | -1.51% | 13,951 |
| Jun 19, 2026 | 1,600.50 | 1,659.00 | 1,600.50 | 1,640.60 | 1,632.63 | 1.49% | 19,589 |
| Jun 18, 2026 | 1,600.00 | 1,648.00 | 1,600.00 | 1,616.50 | 1,608.65 | 0.54% | 10,701 |
| Jun 17, 2026 | 1,625.20 | 1,635.60 | 1,592.50 | 1,607.80 | 1,599.99 | -0.40% | 14,225 |
| Jun 16, 2026 | 1,627.00 | 1,652.80 | 1,601.00 | 1,614.30 | 1,606.46 | -0.62% | 13,677 |
| Jun 15, 2026 | 1,604.20 | 1,635.00 | 1,598.20 | 1,624.40 | 1,616.51 | 1.26% | 10,768 |
| Jun 12, 2026 | 1,604.90 | 1,639.00 | 1,586.90 | 1,604.20 | 1,596.41 | 0.60% | 14,619 |
| Jun 11, 2026 | 1,571.80 | 1,610.00 | 1,563.90 | 1,594.60 | 1,586.86 | 0.17% | 10,695 |
| Jun 10, 2026 | 1,603.00 | 1,604.10 | 1,572.20 | 1,591.90 | 1,584.17 | -0.70% | 5,465 |
| Jun 9, 2026 | 1,586.70 | 1,608.00 | 1,580.80 | 1,603.20 | 1,595.41 | 1.43% | 4,861 |
| Jun 8, 2026 | 1,582.00 | 1,622.70 | 1,575.00 | 1,580.60 | 1,572.92 | -1.76% | 11,751 |
| Jun 5, 2026 | 1,630.70 | 1,664.80 | 1,601.00 | 1,608.90 | 1,601.09 | 0.14% | 28,959 |
| Jun 4, 2026 | 1,632.50 | 1,642.90 | 1,601.00 | 1,606.60 | 1,598.80 | -1.59% | 11,965 |
| Jun 3, 2026 | 1,598.00 | 1,639.80 | 1,581.10 | 1,632.50 | 1,624.57 | 1.47% | 14,541 |
| Jun 2, 2026 | 1,575.00 | 1,620.00 | 1,555.20 | 1,608.90 | 1,601.09 | 2.18% | 13,335 |
| Jun 1, 2026 | 1,578.40 | 1,619.90 | 1,557.80 | 1,574.50 | 1,566.85 | 1.25% | 21,324 |
| May 29, 2026 | 1,530.00 | 1,625.00 | 1,516.10 | 1,555.00 | 1,547.45 | 1.79% | 45,446 |
| May 27, 2026 | 1,540.40 | 1,575.00 | 1,525.00 | 1,527.60 | 1,520.18 | -0.83% | 19,610 |
| May 26, 2026 | 1,515.00 | 1,545.30 | 1,505.00 | 1,540.40 | 1,532.92 | 1.32% | 33,110 |
| May 25, 2026 | 1,550.00 | 1,550.00 | 1,464.00 | 1,520.30 | 1,512.92 | -6.35% | 78,261 |
| May 22, 2026 | 1,664.90 | 1,706.00 | 1,595.20 | 1,623.40 | 1,615.52 | -1.11% | 57,954 |
| May 21, 2026 | 1,541.40 | 1,668.30 | 1,541.40 | 1,641.70 | 1,633.73 | 6.74% | 168,028 |
| May 20, 2026 | 1,528.00 | 1,549.00 | 1,525.00 | 1,538.00 | 1,530.53 | 0.40% | 5,410 |
| May 19, 2026 | 1,520.00 | 1,546.20 | 1,510.00 | 1,531.90 | 1,524.46 | 0.24% | 5,988 |
| May 18, 2026 | 1,515.00 | 1,546.00 | 1,513.00 | 1,528.20 | 1,520.78 | 0.19% | 10,314 |
| May 15, 2026 | 1,524.60 | 1,540.00 | 1,522.30 | 1,525.30 | 1,517.89 | 0.02% | 9,231 |
| May 14, 2026 | 1,530.00 | 1,544.40 | 1,505.40 | 1,525.00 | 1,517.59 | -0.66% | 7,063 |
| May 13, 2026 | 1,552.00 | 1,554.00 | 1,520.00 | 1,535.20 | 1,527.75 | 0.64% | 16,450 |
| May 12, 2026 | 1,511.80 | 1,532.00 | 1,510.00 | 1,525.50 | 1,518.09 | -0.23% | 16,388 |
| May 11, 2026 | 1,526.20 | 1,555.00 | 1,510.00 | 1,529.00 | 1,521.58 | 0.18% | 12,328 |
| May 8, 2026 | 1,513.10 | 1,535.90 | 1,496.30 | 1,526.20 | 1,518.79 | 0.87% | 11,270 |