Skip to main content
PIX Transmissions Limited (BOM:500333)
India flag India · Delayed Price · Currency is INR
1,560.25
+59.10 (3.94%)
At close: Apr 29, 2026

PIX Transmissions Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20261,500.001,517.551,493.101,501.151,501.150.66%321
Apr 27, 20261,426.001,493.351,426.001,491.251,491.250.32%255
Apr 24, 20261,509.801,509.801,480.001,486.551,486.55-1.85%271
Apr 23, 20261,515.001,532.451,504.851,514.551,514.55-0.03%147
Apr 22, 20261,532.001,543.751,508.601,515.051,515.05-1.15%436
Apr 21, 20261,529.001,553.251,519.651,532.651,532.650.48%516
Apr 20, 20261,533.501,551.501,508.001,525.401,525.400.37%644
Apr 17, 20261,518.451,543.551,508.701,519.851,519.85-0.35%1,196
Apr 16, 20261,482.901,543.651,474.001,525.151,525.154.00%1,134
Apr 15, 20261,485.001,485.001,459.701,466.451,466.451.58%638
Apr 13, 20261,421.601,460.001,421.601,443.601,443.60-0.51%222
Apr 10, 20261,466.501,468.801,440.551,450.951,450.95-0.30%280
Apr 9, 20261,458.101,471.851,446.551,455.251,455.25-0.20%294
Apr 8, 20261,473.651,485.001,454.651,458.101,458.100.75%590
Apr 7, 20261,450.801,469.351,434.301,447.201,447.200.45%529
Apr 6, 20261,453.401,471.951,438.801,440.651,440.65-1.14%325
Apr 2, 20261,462.001,462.301,441.501,457.301,457.30-0.43%940
Apr 1, 20261,450.001,475.801,449.151,463.651,463.651.30%589
Mar 30, 20261,445.001,450.001,405.601,444.901,444.90-0.41%597
Mar 27, 20261,460.001,460.001,430.051,450.801,450.800.19%329
Mar 25, 20261,440.751,476.751,440.751,448.051,448.050.03%323
Mar 24, 20261,408.001,454.001,408.001,447.551,447.553.30%350
Mar 23, 20261,450.451,450.451,388.001,401.351,401.35-3.39%547
Mar 20, 20261,441.301,472.001,431.401,450.451,450.452.08%895
Mar 19, 20261,446.001,459.451,416.451,420.851,420.85-2.14%898
Mar 18, 20261,430.601,459.801,430.601,451.901,451.902.25%403
Mar 17, 20261,406.001,436.001,406.001,420.001,420.001.00%197
Mar 16, 20261,380.001,423.951,358.351,406.001,406.000.44%553
Mar 13, 20261,428.451,431.951,376.901,399.901,399.90-2.86%438
Mar 12, 20261,440.001,454.301,431.001,441.151,441.15-1.47%490
Mar 11, 20261,448.451,470.001,448.301,462.701,462.700.54%129
Mar 10, 20261,439.001,458.501,434.801,454.801,454.802.40%807
Mar 9, 20261,405.751,432.001,381.601,420.751,420.75-2.13%404
Mar 6, 20261,465.001,473.801,449.301,451.701,451.70-1.20%403
Mar 5, 20261,442.301,476.901,440.801,469.401,469.402.39%568
Mar 4, 20261,380.051,452.001,380.051,435.051,435.05-1.17%746
Mar 2, 20261,386.601,455.301,386.601,452.001,452.000.12%1,527
Feb 27, 20261,440.051,460.801,428.801,450.301,450.30-0.13%678
Feb 26, 20261,435.051,463.951,435.051,452.251,452.25-0.06%277
Feb 25, 20261,488.701,490.401,448.601,453.101,453.10-2.39%816
Feb 24, 20261,476.001,500.051,450.701,488.651,488.650.03%600
Feb 23, 20261,542.651,542.651,478.651,488.201,488.20-3.53%1,144
Feb 20, 20261,508.001,550.001,501.201,542.651,542.652.47%745
Feb 19, 20261,548.001,558.101,501.001,505.501,505.50-2.90%1,518
Feb 18, 20261,488.001,618.151,487.101,550.451,550.453.91%5,825
Feb 17, 20261,437.051,511.301,437.051,492.101,492.100.70%807
Feb 16, 20261,512.401,565.401,464.401,481.751,481.754.92%5,621
Feb 13, 20261,477.751,477.751,400.001,412.201,412.20-4.44%355
Feb 12, 20261,508.151,508.151,464.501,477.751,477.75-2.02%486
Feb 11, 20261,458.301,520.801,445.201,508.201,508.202.23%1,021
Feb 10, 20261,488.001,489.951,470.101,475.301,475.300.47%134
Feb 9, 20261,474.801,493.901,451.651,468.451,468.450.11%456
Feb 6, 20261,461.001,486.651,451.051,466.851,466.85-0.46%681
Feb 5, 20261,423.701,491.001,376.251,473.651,473.655.58%1,318
Feb 4, 20261,398.951,399.001,379.051,395.751,395.753.03%387
Feb 3, 20261,355.051,448.001,350.951,354.701,354.703.76%1,784
Feb 2, 20261,306.001,306.001,290.251,305.551,305.550.31%132
Feb 1, 20261,299.701,314.701,298.051,301.551,301.55-1.08%68
Jan 30, 20261,283.001,319.851,283.001,315.801,315.802.74%234
Jan 29, 20261,291.451,298.751,280.651,280.701,280.700.35%120
Jan 28, 20261,283.201,295.701,275.151,276.251,276.250.26%231
Jan 27, 20261,298.301,298.301,260.501,272.951,272.95-1.95%1,350
Jan 23, 20261,283.651,307.201,283.651,298.201,298.20-0.06%506
Jan 22, 20261,293.951,299.001,274.551,299.001,299.002.43%466
Jan 21, 20261,297.801,297.801,255.601,268.201,268.200.13%474
Jan 20, 20261,283.201,297.301,263.151,266.551,266.55-1.20%92
Jan 19, 20261,301.351,305.201,278.051,281.901,281.90-1.61%158
Jan 16, 20261,307.101,311.001,300.601,302.851,302.85-1.34%334
Jan 14, 20261,298.001,327.001,298.001,320.501,320.501.55%219
Jan 13, 20261,297.451,326.951,297.451,300.351,300.350.22%493
Jan 12, 20261,296.001,301.101,271.001,297.451,297.45-1.11%711
Jan 9, 20261,299.801,317.501,289.201,312.001,312.00-0.32%448
Jan 8, 20261,334.951,334.951,292.051,316.201,316.20-1.39%270
Jan 7, 20261,330.001,346.401,317.451,334.701,334.700.12%769
Jan 6, 20261,377.901,377.901,321.301,333.051,333.05-2.81%1,529
Jan 5, 20261,401.201,410.551,363.001,371.601,371.60-2.45%750
Jan 2, 20261,403.001,444.001,401.001,406.101,406.100.44%222
Jan 1, 20261,417.701,417.701,398.401,400.001,400.00-1.25%61
Dec 31, 20251,404.901,423.001,404.001,417.701,417.700.68%208
Dec 30, 20251,401.051,412.101,401.001,408.101,408.10-0.42%396
Dec 29, 20251,426.501,429.901,408.001,414.051,414.05-0.66%143
Dec 26, 20251,437.951,437.951,417.001,423.451,423.45-1.01%415
Dec 24, 20251,423.851,438.301,418.601,438.001,438.000.43%460
Dec 23, 20251,449.801,449.801,428.601,431.901,431.90-1.41%329
Dec 22, 20251,453.001,456.951,448.601,452.351,452.350.16%141
Dec 19, 20251,448.601,458.901,448.501,450.001,450.00-357
Dec 18, 20251,451.001,462.101,448.201,450.001,450.00-0.50%110
Dec 17, 20251,460.401,460.651,450.001,457.301,457.30-0.32%143
Dec 16, 20251,455.801,465.001,448.901,462.001,462.000.58%437
Dec 15, 20251,450.601,458.001,448.401,453.601,453.600.18%122
Dec 12, 20251,451.801,454.801,450.001,451.001,451.00-0.02%92
Dec 11, 20251,467.001,467.001,445.001,451.301,451.30-0.43%430
Dec 10, 20251,451.101,465.101,451.101,457.601,457.600.52%916
Dec 9, 20251,440.001,457.001,427.051,450.001,450.000.01%855
Dec 8, 20251,448.001,453.251,438.001,449.901,449.90-0.37%679
Dec 5, 20251,469.001,469.001,445.601,455.301,455.30-0.42%204
Dec 4, 20251,465.001,471.851,438.001,461.501,461.500.86%13,754
Dec 3, 20251,456.701,462.801,447.901,449.051,449.05-0.57%35
Dec 2, 20251,450.801,458.001,445.801,457.401,457.40-0.79%201
Dec 1, 20251,428.751,468.951,428.751,468.951,468.950.68%109