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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 17, 2025	2,051.7	2,073	2,073	2,099.8	2,032.5	13,498
January 16, 2025	2,100	2,051.7	2,051.7	2,144.4	2,036.05	34,726
January 15, 2025	2,189.65	2,083	2,083	2,189.65	2,071	23,160
January 14, 2025	2,100.1	2,134	2,134	2,155.55	2,046.05	39,210
January 13, 2025	2,201.1	2,108.05	2,108.05	2,247	2,071	70,224
January 10, 2025	2,420	2,255.3	2,255.3	2,439	2,235.9	36,880
January 09, 2025	2,480.95	2,401.7	2,401.7	2,498.95	2,387.05	15,786
January 08, 2025	2,510	2,456.65	2,456.65	2,546.6	2,429.35	19,634
January 07, 2025	2,397	2,500.2	2,500.2	2,549	2,390	36,984
January 06, 2025	2,500.05	2,409.05	2,409.05	2,538.4	2,365	35,107
January 03, 2025	2,508	2,518.95	2,518.95	2,548.6	2,491.5	15,079
January 02, 2025	2,560	2,508.15	2,508.15	2,563.95	2,498.85	13,844
January 01, 2025	2,510	2,549.5	2,549.5	2,571.95	2,508	35,673
December 31, 2024	2,364.5	2,508	2,508	2,519.95	2,364.5	40,827
December 30, 2024	2,448	2,364.5	2,364.5	2,448.3	2,349.9	16,483
December 27, 2024	2,432	2,424.35	2,424.35	2,468	2,384.65	23,565
December 26, 2024	2,384.95	2,432.5	2,432.5	2,489.2	2,384.95	33,841
December 24, 2024	2,360.05	2,398.8	2,398.8	2,430	2,345	22,150
December 23, 2024	2,390.65	2,369.4	2,369.4	2,440.95	2,352.45	26,179
December 20, 2024	2,442.3	2,390.65	2,390.65	2,445	2,357.7	29,320
December 19, 2024	2,382.9	2,418.45	2,418.45	2,440	2,340.2	41,209
December 18, 2024	2,472.5	2,389.05	2,389.05	2,472.5	2,379.05	14,315
December 17, 2024	2,489.9	2,448.3	2,448.3	2,511.95	2,417.85	41,257
December 16, 2024	2,534.8	2,472.3	2,472.3	2,548.9	2,441.4	27,707
December 13, 2024	2,370	2,499.45	2,499.45	2,527.55	2,365	62,645
December 12, 2024	2,547.95	2,384.1	2,384.1	2,556	2,355.9	85,309
December 11, 2024	2,720	2,541.3	2,541.3	2,738.95	2,530	57,632
December 10, 2024	2,765.25	2,690.4	2,690.4	2,765.25	2,640.05	39,882
December 09, 2024	2,689	2,713.8	2,713.8	2,774.9	2,680.05	31,323
December 06, 2024	2,718.75	2,689.5	2,689.5	2,727	2,630.4	30,781
December 05, 2024	2,720	2,702.7	2,702.7	2,767.7	2,652.3	56,797
December 04, 2024	2,679	2,687.95	2,687.95	2,750	2,599.95	94,525
December 03, 2024	2,699.3	2,654.45	2,654.45	2,718.65	2,576.6	80,533
December 02, 2024	2,577.7	2,660.7	2,660.7	2,799.95	2,486.35	501,189
November 29, 2024	2,569.6	2,545.45	2,545.45	2,690	2,530.15	404,636
November 28, 2024	2,442.8	2,592	2,592	2,634	2,401.55	460,455
November 27, 2024	2,498.95	2,438.85	2,438.85	2,560.95	2,410	472,320
November 26, 2024	2,365.95	2,510.95	2,510.95	2,610	2,350	1.05M
November 25, 2024	2,447.95	2,292.2	2,292.2	2,455.4	2,272	181,786
November 22, 2024	2,245	2,393.5	2,393.5	2,425	2,219.2	391,914
November 21, 2024	2,215	2,189.1	2,189.1	2,300	2,168.15	287,342
November 19, 2024	2,216.05	2,234.4	2,234.4	2,299.2	2,160	82,017
November 18, 2024	2,156	2,234.75	2,234.75	2,268	2,113.3	124,924
November 14, 2024	2,150.95	2,157.1	2,157.1	2,275	2,061.05	479,730
November 13, 2024	2,044.8	2,097.35	2,097.35	2,136	2,020	198,292
November 12, 2024	2,104.95	2,091.75	2,091.75	2,219.95	2,022	776,950
November 11, 2024	2,019.6	2,019.6	2,019.6	2,019.6	1,912	686,060
November 08, 2024	1,655	1,683	1,683	1,699.9	1,623	215,071
November 07, 2024	1,615	1,637.85	1,637.85	1,669	1,601.4	72,398
November 06, 2024	1,620	1,614.65	1,614.65	1,664.95	1,589.2	85,522
November 05, 2024	1,604.65	1,617.5	1,617.5	1,685	1,596.95	239,099
November 04, 2024	1,600	1,605.5	1,605.5	1,636	1,582.05	59,431
November 01, 2024	1,600.05	1,613.45	1,613.45	1,624	1,600.05	15,792
October 31, 2024	1,540	1,599.65	1,599.65	1,616	1,522.95	122,925
October 30, 2024	1,415	1,545.55	1,545.55	1,558.6	1,415	124,638
October 29, 2024	1,416	1,418.8	1,418.8	1,435.85	1,406.6	36,931
October 28, 2024	1,411.1	1,414.6	1,414.6	1,448.45	1,398	53,346
October 25, 2024	1,451	1,418.15	1,418.15	1,454.95	1,375.6	63,687
October 24, 2024	1,475	1,461.6	1,461.6	1,508	1,436.8	136,939
October 23, 2024	1,435	1,470.05	1,470.05	1,501.7	1,426	55,751

PIX Transmissions Limited (PIXTRANS.NS) NSE