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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 21, 2025	1,445	1,461.4	1,461.4	1,467.3	1,445	2,862
October 20, 2025	1,451	1,449.1	1,449.1	1,457.9	1,436	12,180
October 17, 2025	1,435.1	1,453.9	1,453.9	1,460	1,435.1	5,213
October 16, 2025	1,456.2	1,457	1,457	1,464.9	1,450.1	4,727
October 15, 2025	1,430.9	1,454.5	1,454.5	1,465	1,430.9	11,152
October 14, 2025	1,453	1,445.4	1,445.4	1,461.7	1,409.3	27,160
October 13, 2025	1,440.8	1,444.4	1,444.4	1,452	1,430	9,823
October 10, 2025	1,441	1,447.8	1,447.8	1,459.2	1,441	8,618
October 09, 2025	1,436.6	1,448.8	1,448.8	1,455	1,436.6	6,076
October 08, 2025	1,429.9	1,440.2	1,440.2	1,451.9	1,429.9	9,094
October 07, 2025	1,470	1,440.8	1,440.8	1,470	1,440	7,354
October 06, 2025	1,488	1,455.8	1,455.8	1,488	1,441.7	15,365
October 03, 2025	1,440.5	1,477.9	1,477.9	1,488	1,434	28,468
October 01, 2025	1,450	1,436.9	1,436.9	1,450	1,428	7,431
September 30, 2025	1,445	1,439.2	1,439.2	1,446.4	1,429.4	9,128
September 29, 2025	1,440.3	1,438.1	1,438.1	1,446	1,431.9	9,220
September 26, 2025	1,447	1,437.9	1,437.9	1,448.2	1,432	11,222
September 25, 2025	1,435	1,447.9	1,447.9	1,463.8	1,435	8,348
September 24, 2025	1,442	1,450	1,450	1,485	1,435.1	12,602
September 23, 2025	1,437.1	1,439.8	1,439.8	1,444.6	1,422.1	9,395
September 22, 2025	1,424.1	1,437.1	1,437.1	1,449	1,410.2	14,816
September 19, 2025	1,430.5	1,424.1	1,424.1	1,438.7	1,411	10,884
September 18, 2025	1,450	1,434.2	1,434.2	1,470.9	1,412.3	15,670
September 17, 2025	1,433.9	1,450	1,450	1,475	1,433.9	13,615
September 16, 2025	1,435	1,437.5	1,437.5	1,449.6	1,424.1	9,232
September 15, 2025	1,425.9	1,434.4	1,434.4	1,445	1,425.9	9,148
September 12, 2025	1,426.6	1,425.9	1,425.9	1,439.2	1,402.6	8,679
September 11, 2025	1,445	1,429.2	1,429.2	1,465.2	1,426.5	7,349
September 10, 2025	1,437.9	1,437.5	1,437.5	1,455	1,433.5	12,770
September 09, 2025	1,445	1,431.4	1,431.4	1,450.2	1,414	9,406
September 08, 2025	1,454	1,438.8	1,438.8	1,454	1,420	8,146
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

PIX Transmissions Limited (PIXTRANS.NS) NSE