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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
June 11, 2025	1,592.1	1,585.1	1,585.1	1,620	1,566	28,896
June 10, 2025	1,610.1	1,592.1	1,592.1	1,620.6	1,576	26,316
June 09, 2025	1,601	1,602.8	1,602.8	1,638	1,590.1	60,624
June 06, 2025	1,596.9	1,600.6	1,600.6	1,612	1,564	34,813
June 05, 2025	1,604.9	1,592.5	1,592.5	1,630	1,575.5	36,241
June 04, 2025	1,575	1,611.4	1,611.4	1,618.9	1,572.9	26,094
June 03, 2025	1,600	1,585.8	1,585.8	1,624.8	1,570.5	35,362
June 02, 2025	1,579.1	1,571.8	1,571.8	1,608.1	1,501	189,224
May 30, 2025	1,613	1,668.2	1,668.2	1,696.5	1,613	58,055
May 29, 2025	1,560.5	1,613.6	1,613.6	1,628	1,559.8	53,953
May 28, 2025	1,575.6	1,560.8	1,560.8	1,589.7	1,553.5	33,550
May 27, 2025	1,557	1,575.6	1,575.6	1,588.5	1,546.5	46,119
May 26, 2025	1,599	1,557.3	1,557.3	1,620	1,520	212,692
May 23, 2025	1,756	1,732.7	1,732.7	1,768.9	1,680.1	37,082
May 22, 2025	1,749	1,734.5	1,734.5	1,749	1,705.6	13,609
May 21, 2025	1,706	1,726.8	1,726.8	1,739	1,690.6	15,914
May 20, 2025	1,768	1,706	1,706	1,768	1,695	27,187
May 19, 2025	1,720.8	1,741.9	1,741.9	1,773.9	1,690.9	34,860
May 16, 2025	1,703.9	1,707.1	1,707.1	1,752	1,692.6	25,063
May 15, 2025	1,661	1,692.6	1,692.6	1,705	1,657.2	17,040
May 14, 2025	1,694.4	1,661	1,661	1,694.4	1,641.8	16,608
May 13, 2025	1,584.2	1,669.4	1,669.4	1,676	1,566.1	34,681
May 12, 2025	1,521	1,584.2	1,584.2	1,590	1,520.1	39,453
May 09, 2025	1,440	1,492.3	1,492.3	1,505.9	1,440	13,421
May 08, 2025	1,540	1,512.7	1,512.7	1,575	1,494.2	25,013
May 07, 2025	1,437	1,547.4	1,547.4	1,577	1,437	51,270
May 06, 2025	1,560	1,490.2	1,490.2	1,567.8	1,480.7	19,473
May 05, 2025	1,537.2	1,563.3	1,563.3	1,617	1,537.2	35,803
May 02, 2025	1,474.1	1,537.2	1,537.2	1,637	1,444	103,487
April 30, 2025	1,455.4	1,452.3	1,452.3	1,467	1,421.7	18,193
April 29, 2025	1,497.6	1,455.4	1,455.4	1,510	1,453.7	20,436
April 28, 2025	1,477	1,488.8	1,488.8	1,535	1,468.6	46,377
April 25, 2025	1,521.9	1,477	1,477	1,544.9	1,438.2	57,843
April 24, 2025	1,555	1,521.9	1,521.9	1,560.6	1,513	21,407
April 23, 2025	1,553.8	1,550.8	1,550.8	1,580	1,538.7	28,698
April 22, 2025	1,575	1,546.1	1,546.1	1,575	1,537.7	19,135
April 21, 2025	1,542	1,553.3	1,553.3	1,566.9	1,526	25,328
April 17, 2025	1,525	1,525.6	1,525.6	1,569	1,520.1	17,944
April 16, 2025	1,570	1,529.1	1,529.1	1,570	1,518.6	24,145
April 15, 2025	1,522	1,550.9	1,550.9	1,565	1,522	24,695
April 11, 2025	1,548.9	1,516.1	1,516.1	1,555	1,509	12,676
April 09, 2025	1,489	1,489.65	1,489.65	1,494	1,450	7,547
April 08, 2025	1,419.8	1,479.05	1,479.05	1,485	1,419.8	24,751
April 07, 2025	1,450	1,402.45	1,402.45	1,450	1,361.5	51,083
April 04, 2025	1,598	1,611.3	1,611.3	1,632.7	1,592.05	9,212
April 03, 2025	1,598	1,611.3	1,611.3	1,632.7	1,592.05	9,212
April 02, 2025	1,635	1,616.25	1,616.25	1,645.85	1,596.2	14,782

PIX Transmissions Limited (PIXTRANS.NS) NSE