PIX Transmissions Limited (PIXTRANS.NS) NSE
1,401.50
-44.8(-3.10%)
Currency In INR
- General
- Statistics
- Historical Data
- Profile
- Financials
1,401.50
-44.8(-3.10%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2026 | 1,440 | 1,401.5 | 1,401.5 | 1,440 | 1,381.5 | 53,902 |
| March 12, 2026 | 1,448.1 | 1,446.3 | 1,446.3 | 1,457 | 1,432 | 47,069 |
| March 11, 2026 | 1,463 | 1,462.7 | 1,462.7 | 1,470 | 1,445.1 | 4,790 |
| March 10, 2026 | 1,429 | 1,456.9 | 1,456.9 | 1,461 | 1,420.1 | 8,108 |
| March 09, 2026 | 1,425 | 1,418.5 | 1,418.5 | 1,434.4 | 1,376.7 | 11,830 |
| March 06, 2026 | 1,460 | 1,455.6 | 1,455.6 | 1,477.7 | 1,442.1 | 7,314 |
| March 05, 2026 | 1,441.9 | 1,467.4 | 1,467.4 | 1,475 | 1,441.9 | 11,645 |
| March 02, 2026 | 1,382 | 1,451.5 | 1,451.5 | 1,460 | 1,382 | 16,048 |
| February 27, 2026 | 1,445.9 | 1,451.8 | 1,451.8 | 1,466 | 1,435 | 9,348 |
| February 26, 2026 | 1,453 | 1,445.2 | 1,445.2 | 1,470 | 1,432.9 | 12,606 |
| February 25, 2026 | 1,498 | 1,452.7 | 1,452.7 | 1,498 | 1,448.5 | 8,736 |
| February 24, 2026 | 1,495 | 1,489.8 | 1,489.8 | 1,497.7 | 1,449.9 | 22,769 |
| February 23, 2026 | 1,535 | 1,492.4 | 1,492.4 | 1,547 | 1,473 | 16,171 |
| February 20, 2026 | 1,510 | 1,523.2 | 0 | 1,547.8 | 1,496.1 | 16,298 |
| February 19, 2026 | 1,551 | 1,510.6 | 0 | 1,567.9 | 1,504 | 18,400 |
| February 18, 2026 | 1,485 | 1,550.6 | 0 | 1,624 | 1,470.3 | 163,017 |
| February 17, 2026 | 1,489 | 1,491.2 | 0 | 1,510 | 1,476.4 | 18,547 |
| February 16, 2026 | 1,505 | 1,484.7 | 0 | 1,570.8 | 1,471.5 | 108,277 |
| February 13, 2026 | 1,489 | 1,414.8 | 0 | 1,489 | 1,405.2 | 9,043 |
| February 12, 2026 | 1,512 | 1,479.5 | 0 | 1,519 | 1,465 | 9,487 |
| February 11, 2026 | 1,477.1 | 1,508.4 | 0 | 1,520 | 1,448 | 22,847 |
| February 10, 2026 | 1,479.8 | 1,470.1 | 0 | 1,500 | 1,455.9 | 5,051 |
| February 09, 2026 | 1,480 | 1,480.2 | 0 | 1,500 | 1,444.2 | 9,562 |
| February 06, 2026 | 1,466.2 | 1,461.1 | 0 | 1,494 | 1,451 | 7,683 |
| February 05, 2026 | 1,402 | 1,476.2 | 0 | 1,493.3 | 1,373 | 24,677 |
| February 04, 2026 | 1,385 | 1,395.8 | 0 | 1,401.1 | 1,371 | 7,961 |
| February 03, 2026 | 1,380 | 1,365.9 | 0 | 1,449 | 1,350 | 59,105 |
| February 02, 2026 | 1,319 | 1,300.2 | 0 | 1,319 | 1,285.7 | 3,989 |
| February 01, 2026 | 1,303.1 | 1,300.8 | 0 | 1,312.2 | 1,295.4 | 1,258 |
| January 30, 2026 | 1,295 | 1,312.6 | 0 | 1,319.8 | 1,281 | 5,546 |
| January 29, 2026 | 1,280 | 1,289.1 | 0 | 1,295 | 1,270 | 5,620 |
| January 28, 2026 | 1,290.9 | 1,279.7 | 0 | 1,293.8 | 1,275 | 4,751 |
| January 27, 2026 | 1,320 | 1,276.5 | 0 | 1,320 | 1,268.5 | 14,173 |
| January 23, 2026 | 1,290 | 1,297.5 | 0 | 1,309 | 1,290 | 5,239 |
| January 22, 2026 | 1,275.4 | 1,298.9 | 0 | 1,304 | 1,275.4 | 6,168 |
| January 21, 2026 | 1,256.6 | 1,272 | 0 | 1,279 | 1,252 | 5,876 |
| January 20, 2026 | 1,270 | 1,268.8 | 0 | 1,307.7 | 1,265 | 8,532 |
| January 19, 2026 | 1,300 | 1,288.2 | 0 | 1,310 | 1,280 | 7,523 |
| January 16, 2026 | 1,320 | 1,303.4 | 0 | 1,323.6 | 1,300.5 | 8,120 |
| January 14, 2026 | 1,292.6 | 1,316.9 | 0 | 1,331 | 1,292.6 | 6,197 |
| January 13, 2026 | 1,295.4 | 1,302.3 | 0 | 1,329 | 1,279.1 | 14,058 |
| January 12, 2026 | 1,300 | 1,295.4 | 0 | 1,300.1 | 1,263.1 | 10,279 |
| January 09, 2026 | 1,310 | 1,311.7 | 0 | 1,316.9 | 1,290 | 9,719 |
| January 08, 2026 | 1,335 | 1,321 | 0 | 1,335 | 1,289.9 | 13,477 |
| January 07, 2026 | 1,321.7 | 1,332.3 | 0 | 1,345 | 1,320 | 12,385 |
| January 06, 2026 | 1,385 | 1,330.8 | 0 | 1,385 | 1,319.9 | 11,554 |
| January 05, 2026 | 1,393 | 1,372.5 | 0 | 1,410 | 1,357.1 | 14,524 |
| January 02, 2026 | 1,396.5 | 1,404.3 | 0 | 1,424.6 | 1,396.5 | 3,797 |
| January 01, 2026 | 1,417.3 | 1,401.2 | 0 | 1,425 | 1,400 | 2,343 |
| December 31, 2025 | 1,405.7 | 1,415.2 | 0 | 1,428 | 1,401 | 4,457 |
| December 30, 2025 | 1,413.4 | 1,407.2 | 0 | 1,413.4 | 1,400 | 6,020 |
| December 29, 2025 | 1,430.7 | 1,411.9 | 0 | 1,434.4 | 1,405.6 | 3,963 |
| December 26, 2025 | 1,426.1 | 1,430.7 | 0 | 1,450.7 | 1,418.5 | 5,560 |
| December 24, 2025 | 1,435.6 | 1,434.5 | 0 | 1,438.9 | 1,418.1 | 5,901 |
| December 23, 2025 | 1,450 | 1,431.5 | 0 | 1,455.3 | 1,427 | 5,427 |
| December 22, 2025 | 1,459 | 1,449.8 | 0 | 1,464.9 | 1,448 | 4,200 |
| December 19, 2025 | 1,452.4 | 1,451.8 | 0 | 1,461 | 1,447.6 | 2,815 |
| December 18, 2025 | 1,453 | 1,448.9 | 0 | 1,463.9 | 1,442 | 7,573 |
| December 17, 2025 | 1,464.9 | 1,453.4 | 0 | 1,465.9 | 1,450 | 6,449 |
| December 16, 2025 | 1,446.6 | 1,460 | 0 | 1,467.9 | 1,446.6 | 14,271 |