PIX Transmissions Limited - PIXTRANS.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	1,449	1,429.6	1,429.6	1,450.8	1,420	9,099
September 04, 2025	1,435.4	1,438.9	1,438.9	1,470.1	1,428.2	14,384
September 03, 2025	1,422.9	1,435.4	1,435.4	1,447	1,418.6	12,644
September 02, 2025	1,411.7	1,422.9	1,422.9	1,432	1,401	13,208
September 01, 2025	1,395	1,396.3	1,396.3	1,399.5	1,375	9,813
August 29, 2025	1,371.9	1,380.2	1,380.2	1,389.2	1,351	10,364
August 28, 2025	1,379.9	1,365	1,365	1,379.9	1,350	10,427
August 26, 2025	1,381	1,375.3	1,375.3	1,385	1,345.9	17,721
August 25, 2025	1,385	1,378.6	1,378.6	1,390.3	1,370.1	10,488
August 22, 2025	1,385.5	1,379.4	1,379.4	1,398	1,372	10,268
August 21, 2025	1,387.7	1,385.5	1,385.5	1,410.5	1,382	13,662
August 20, 2025	1,365	1,384	1,384	1,388.4	1,365	9,160
August 19, 2025	1,379	1,373.6	1,373.6	1,389.6	1,349.1	15,418
August 18, 2025	1,368	1,366.2	1,366.2	1,378.2	1,350	26,377
August 14, 2025	1,354	1,354.5	1,354.5	1,369	1,327.4	30,044
August 13, 2025	1,270	1,342.1	1,342.1	1,353	1,270	81,431
August 12, 2025	1,362.3	1,265.7	1,265.7	1,385	1,220.1	350,408
August 11, 2025	1,490.9	1,395.6	1,395.6	1,533.9	1,390	103,782
August 08, 2025	1,538	1,520.1	1,520.1	1,538	1,512.2	17,269
August 07, 2025	1,518	1,520.9	1,520.9	1,525.7	1,504	25,833
August 06, 2025	1,524.6	1,519.4	1,519.4	1,524.7	1,500.6	25,956
August 05, 2025	1,536	1,524.6	1,524.6	1,549	1,512.6	30,198
August 04, 2025	1,510.9	1,521.5	1,521.5	1,530	1,481.4	22,611
August 01, 2025	1,500.1	1,510.9	1,510.9	1,526.8	1,492.2	17,559
July 31, 2025	1,488	1,499.1	1,499.1	1,523.5	1,484.8	16,854
July 30, 2025	1,497	1,509.2	1,509.2	1,535.8	1,477.4	18,998
July 29, 2025	1,466	1,484.6	1,484.6	1,488.1	1,451.4	19,281
July 28, 2025	1,519	1,465.8	1,465.8	1,521.9	1,460	24,901
July 25, 2025	1,546	1,507.7	1,507.7	1,558.7	1,502.9	31,200
July 24, 2025	1,558.8	1,553.5	1,553.5	1,566.5	1,538.1	24,495
July 23, 2025	1,592.2	1,546.4	1,546.4	1,600	1,541.1	29,160
July 22, 2025	1,557.6	1,576.4	1,576.4	1,615	1,552	56,300
July 21, 2025	1,533.9	1,557.6	1,557.6	1,562.8	1,525	23,305
July 18, 2025	1,548.3	1,533.9	1,533.9	1,555	1,519.3	18,483
July 17, 2025	1,562.8	1,548.3	1,539.3	1,566	1,541.7	29,558
July 16, 2025	1,563	1,550.8	1,541.79	1,570	1,545	20,323
July 15, 2025	1,554.4	1,548.5	1,539.5	1,578.2	1,545.6	34,021
July 14, 2025	1,542.7	1,554.4	1,545.36	1,574	1,533.1	32,113
July 11, 2025	1,551	1,542.7	1,533.73	1,571.9	1,536.1	23,033
July 10, 2025	1,563	1,561.3	1,552.22	1,570.5	1,543.2	23,752
July 09, 2025	1,553.5	1,560.5	1,551.43	1,577	1,550	12,674
July 08, 2025	1,563	1,553.3	1,544.27	1,578.4	1,544.2	20,178
July 07, 2025	1,620	1,553.4	1,544.37	1,620.2	1,533	41,861
July 04, 2025	1,604.4	1,604.2	1,604.2	1,642.1	1,582.9	40,831
July 03, 2025	1,586	1,599.7	1,599.7	1,610	1,578.5	18,258
July 02, 2025	1,600	1,586.7	1,586.7	1,600	1,567.6	20,176
July 01, 2025	1,610	1,594.2	1,594.2	1,622	1,587.7	25,292
June 30, 2025	1,600	1,603.3	1,603.3	1,614.5	1,596.1	43,458
June 27, 2025	1,565	1,596.6	1,596.6	1,618	1,565	52,915
June 26, 2025	1,564.4	1,572.1	1,572.1	1,590	1,550	50,016
June 25, 2025	1,556.2	1,548.9	1,548.9	1,560.1	1,540.5	32,222
June 24, 2025	1,556.7	1,533.9	1,533.9	1,574.6	1,525.7	24,384
June 23, 2025	1,578.6	1,540.3	1,540.3	1,600	1,534.4	47,882
June 20, 2025	1,539	1,578.7	1,578.7	1,597.6	1,529.7	39,431
June 19, 2025	1,582.8	1,554.5	1,554.5	1,582.8	1,536	20,217
June 18, 2025	1,551.1	1,552.6	1,552.6	1,569.4	1,543	8,897
June 17, 2025	1,574	1,551.1	1,551.1	1,600	1,550	23,732
June 16, 2025	1,569.9	1,574.2	1,574.2	1,583.8	1,550	24,778
June 13, 2025	1,550	1,563.6	1,563.6	1,589.6	1,550	20,080
June 12, 2025	1,597	1,575	1,575	1,603.5	1,564.3	19,147

PIX Transmissions Limited (PIXTRANS.NS) NSE