Price Data Selection & Download
Pix Transmissions Share Price All Time Records & Statistics (Jan 2016 - Jul 2026)
1152 daily OHLCV records on NSE from Jan. 2016 to July 2026. For live price, key ratios and fundamentals, see Pix Transmissions screener.
Share Price All Time High
₹2799.95
December 02, 2024
NSE Exchange
Share Price All Time Low
₹702.00
January 31, 2023
NSE Exchange
Highest Volume Trading Day
2,861,654
June 25, 2026 • ₹1796.10
NSE Exchange
Share Price History Data (Jan 2016 - Jul 2026)
PIXTRANS daily open, high, low, close and volume (OHLCV) on NSE — 137 records.
Total Records
137
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-23 | ₹1805.40 | ₹1826.00 | ₹1785.50 | ₹1790.00 | 10,183 |
| 2026-07-22 | ₹1853.90 | ₹1853.90 | ₹1774.20 | ₹1816.90 | 16,882 |
| 2026-07-21 | ₹1838.70 | ₹1857.90 | ₹1815.00 | ₹1845.30 | 10,458 |
| 2026-07-20 | ₹1795.00 | ₹1876.90 | ₹1771.90 | ₹1857.30 | 18,543 |
| 2026-07-17 | ₹1852.70 | ₹1853.50 | ₹1777.80 | ₹1798.00 | 18,164 |
| 2026-07-16 | ₹1932.00 | ₹1937.90 | ₹1830.50 | ₹1844.20 | 31,243 |
| 2026-07-15 | ₹1846.30 | ₹1922.50 | ₹1824.50 | ₹1911.80 | 95,300 |
| 2026-07-14 | ₹1853.40 | ₹1859.60 | ₹1817.00 | ₹1837.20 | 9,528 |
| 2026-07-13 | ₹1833.90 | ₹1880.00 | ₹1814.20 | ₹1853.40 | 36,333 |
| 2026-07-10 | ₹1791.20 | ₹1836.00 | ₹1775.40 | ₹1820.00 | 27,294 |
| 2026-07-09 | ₹1728.60 | ₹1821.90 | ₹1728.60 | ₹1782.30 | 24,306 |
| 2026-07-08 | ₹1740.00 | ₹1784.90 | ₹1717.10 | ₹1741.00 | 27,990 |
| 2026-07-07 | ₹1798.00 | ₹1806.70 | ₹1735.10 | ₹1745.50 | 23,619 |
| 2026-07-06 | ₹1818.00 | ₹1835.20 | ₹1768.20 | ₹1788.70 | 29,010 |
| 2026-07-03 | ₹1835.00 | ₹1851.00 | ₹1803.00 | ₹1810.60 | 25,956 |
| 2026-07-02 | ₹1812.80 | ₹1865.00 | ₹1803.60 | ₹1834.80 | 61,874 |
| 2026-07-01 | ₹1824.60 | ₹1865.80 | ₹1807.00 | ₹1820.20 | 64,052 |
| 2026-06-30 | ₹1832.20 | ₹1860.00 | ₹1808.00 | ₹1835.60 | 124,224 |
| 2026-06-29 | ₹1792.10 | ₹1930.00 | ₹1776.00 | ₹1869.60 | 1,310,374 |
| 2026-06-25 | ₹1619.90 | ₹1854.00 | ₹1619.90 | ₹1796.10 | 2,861,654 |
| 2026-06-24 | ₹1624.20 | ₹1626.00 | ₹1598.20 | ₹1612.80 | 9,024 |
| 2026-06-23 | ₹1621.00 | ₹1625.40 | ₹1598.80 | ₹1614.90 | 11,219 |
| 2026-06-22 | ₹1640.60 | ₹1647.00 | ₹1606.50 | ₹1615.80 | 13,951 |
| 2026-06-19 | ₹1600.50 | ₹1659.00 | ₹1600.50 | ₹1640.60 | 19,589 |
| 2026-06-18 | ₹1600.00 | ₹1648.00 | ₹1600.00 | ₹1616.50 | 10,701 |
| 2026-06-17 | ₹1625.20 | ₹1635.60 | ₹1592.50 | ₹1607.80 | 14,225 |
| 2026-06-16 | ₹1627.00 | ₹1652.80 | ₹1601.00 | ₹1614.30 | 13,677 |
| 2026-06-15 | ₹1604.20 | ₹1635.00 | ₹1598.20 | ₹1624.40 | 10,768 |
| 2026-06-12 | ₹1604.90 | ₹1639.00 | ₹1586.90 | ₹1604.20 | 14,619 |
| 2026-06-11 | ₹1571.80 | ₹1610.00 | ₹1563.90 | ₹1594.60 | 10,695 |
| 2026-06-10 | ₹1603.00 | ₹1604.10 | ₹1572.20 | ₹1591.90 | 5,465 |
| 2026-06-09 | ₹1586.70 | ₹1608.00 | ₹1580.80 | ₹1603.20 | 4,861 |
| 2026-06-08 | ₹1582.00 | ₹1622.70 | ₹1575.00 | ₹1580.60 | 11,751 |
| 2026-06-05 | ₹1630.70 | ₹1664.80 | ₹1601.00 | ₹1608.90 | 28,959 |
| 2026-06-04 | ₹1632.50 | ₹1642.90 | ₹1601.00 | ₹1606.60 | 11,965 |
| 2026-06-03 | ₹1598.00 | ₹1639.80 | ₹1581.10 | ₹1632.50 | 14,541 |
| 2026-06-02 | ₹1575.00 | ₹1620.00 | ₹1555.20 | ₹1608.90 | 13,335 |
| 2026-06-01 | ₹1578.40 | ₹1619.90 | ₹1557.80 | ₹1574.50 | 21,324 |
| 2026-05-29 | ₹1530.00 | ₹1625.00 | ₹1516.10 | ₹1555.00 | 45,446 |
| 2026-05-27 | ₹1540.40 | ₹1575.00 | ₹1525.00 | ₹1527.60 | 19,610 |
| 2026-05-26 | ₹1515.00 | ₹1545.30 | ₹1505.00 | ₹1540.40 | 33,110 |
| 2026-05-25 | ₹1550.00 | ₹1550.00 | ₹1464.00 | ₹1520.30 | 78,261 |
| 2026-05-22 | ₹1664.90 | ₹1706.00 | ₹1595.20 | ₹1623.40 | 57,954 |
| 2026-05-21 | ₹1541.40 | ₹1668.30 | ₹1541.40 | ₹1641.70 | 168,028 |
| 2026-05-20 | ₹1528.00 | ₹1549.00 | ₹1525.00 | ₹1538.00 | 5,410 |
| 2026-05-19 | ₹1520.00 | ₹1546.20 | ₹1510.00 | ₹1531.90 | 5,988 |
| 2026-05-18 | ₹1515.00 | ₹1546.00 | ₹1513.00 | ₹1528.20 | 10,314 |
| 2026-05-15 | ₹1524.60 | ₹1540.00 | ₹1522.30 | ₹1525.30 | 9,231 |
| 2026-05-14 | ₹1530.00 | ₹1544.40 | ₹1505.40 | ₹1525.00 | 7,063 |
| 2026-05-13 | ₹1552.00 | ₹1554.00 | ₹1520.00 | ₹1535.20 | 16,450 |
| 2026-05-12 | ₹1511.80 | ₹1532.00 | ₹1510.00 | ₹1525.50 | 16,388 |
| 2026-05-11 | ₹1526.20 | ₹1555.00 | ₹1510.00 | ₹1529.00 | 12,328 |
| 2026-05-08 | ₹1513.10 | ₹1535.90 | ₹1496.30 | ₹1526.20 | 11,270 |
| 2026-05-07 | ₹1545.00 | ₹1549.00 | ₹1502.90 | ₹1513.10 | 14,331 |
| 2026-05-06 | ₹1510.00 | ₹1545.80 | ₹1488.70 | ₹1537.80 | 8,046 |
| 2026-05-05 | ₹1555.20 | ₹1555.20 | ₹1500.00 | ₹1503.70 | 9,677 |
| 2026-05-04 | ₹1570.00 | ₹1580.00 | ₹1527.80 | ₹1541.00 | 7,922 |
| 2026-04-30 | ₹1573.90 | ₹1587.90 | ₹1528.10 | ₹1550.00 | 11,577 |
| 2026-04-29 | ₹1503.20 | ₹1608.10 | ₹1503.20 | ₹1558.30 | 68,613 |
| 2026-04-28 | ₹1484.00 | ₹1515.00 | ₹1484.00 | ₹1503.20 | 7,117 |
| 2026-04-27 | ₹1480.00 | ₹1500.90 | ₹1455.80 | ₹1489.20 | 5,465 |
| 2026-04-24 | ₹1519.40 | ₹1521.60 | ₹1471.00 | ₹1483.50 | 9,522 |
| 2026-04-23 | ₹1520.10 | ₹1539.30 | ₹1501.60 | ₹1520.10 | 7,698 |
| 2026-04-22 | ₹1538.40 | ₹1557.30 | ₹1511.00 | ₹1520.00 | 9,937 |
| 2026-04-21 | ₹1523.30 | ₹1551.00 | ₹1520.00 | ₹1530.80 | 13,555 |
| 2026-04-20 | ₹1549.00 | ₹1549.00 | ₹1511.00 | ₹1523.30 | 7,778 |
| 2026-04-17 | ₹1529.80 | ₹1545.00 | ₹1509.90 | ₹1524.50 | 18,657 |
| 2026-04-16 | ₹1480.00 | ₹1541.80 | ₹1472.00 | ₹1523.20 | 25,713 |
| 2026-04-15 | ₹1452.90 | ₹1485.00 | ₹1452.90 | ₹1466.40 | 9,709 |
| 2026-04-13 | ₹1424.00 | ₹1457.30 | ₹1424.00 | ₹1445.00 | 10,376 |
| 2026-04-10 | ₹1470.00 | ₹1471.00 | ₹1444.90 | ₹1450.80 | 11,120 |
| 2026-04-09 | ₹1450.00 | ₹1470.50 | ₹1439.90 | ₹1459.10 | 9,719 |
| 2026-04-08 | ₹1499.40 | ₹1499.40 | ₹1450.70 | ₹1462.20 | 8,102 |
| 2026-04-07 | ₹1451.10 | ₹1468.50 | ₹1439.00 | ₹1446.50 | 13,939 |
| 2026-04-06 | ₹1445.00 | ₹1488.90 | ₹1425.00 | ₹1444.60 | 14,424 |
| 2026-04-02 | ₹1462.20 | ₹1462.20 | ₹1434.40 | ₹1458.40 | 4,967 |
| 2026-04-01 | ₹1459.80 | ₹1478.70 | ₹1430.00 | ₹1462.10 | 16,035 |
| 2026-03-30 | ₹1450.80 | ₹1453.10 | ₹1403.00 | ₹1440.80 | 23,332 |
| 2026-03-27 | ₹1458.10 | ₹1458.10 | ₹1431.10 | ₹1447.00 | 19,440 |
| 2026-03-25 | ₹1437.80 | ₹1471.00 | ₹1437.80 | ₹1450.80 | 9,288 |
| 2026-03-24 | ₹1415.10 | ₹1454.00 | ₹1404.70 | ₹1447.30 | 17,535 |
| 2026-03-23 | ₹1450.00 | ₹1450.00 | ₹1383.00 | ₹1401.50 | 11,170 |
| 2026-03-20 | ₹1436.60 | ₹1467.00 | ₹1431.10 | ₹1453.00 | 16,163 |
| 2026-03-19 | ₹1422.10 | ₹1470.40 | ₹1415.00 | ₹1429.10 | 13,835 |
| 2026-03-18 | ₹1441.80 | ₹1459.60 | ₹1417.10 | ₹1451.60 | 7,246 |
| 2026-03-17 | ₹1412.00 | ₹1436.40 | ₹1405.20 | ₹1429.60 | 5,294 |
| 2026-03-16 | ₹1424.00 | ₹1424.00 | ₹1365.10 | ₹1409.10 | 17,564 |
| 2026-03-13 | ₹1440.00 | ₹1440.00 | ₹1381.50 | ₹1401.50 | 53,856 |
| 2026-03-12 | ₹1448.10 | ₹1457.00 | ₹1432.00 | ₹1446.30 | 47,069 |
| 2026-03-11 | ₹1463.00 | ₹1470.00 | ₹1445.10 | ₹1462.70 | 4,770 |
| 2026-03-10 | ₹1429.00 | ₹1461.00 | ₹1420.10 | ₹1456.90 | 8,008 |
| 2026-03-09 | ₹1425.00 | ₹1434.40 | ₹1376.70 | ₹1418.50 | 11,830 |
| 2026-03-06 | ₹1460.00 | ₹1477.70 | ₹1442.10 | ₹1455.60 | 7,251 |
| 2026-03-05 | ₹1441.90 | ₹1475.00 | ₹1441.90 | ₹1467.40 | 11,633 |
| 2026-03-04 | ₹1410.00 | ₹1457.80 | ₹1410.00 | ₹1437.10 | 9,373 |
| 2026-03-02 | ₹1382.00 | ₹1460.00 | ₹1382.00 | ₹1451.50 | 16,047 |
| 2026-02-27 | ₹1445.90 | ₹1466.00 | ₹1435.00 | ₹1451.80 | 9,348 |
| 2026-02-26 | ₹1453.00 | ₹1470.00 | ₹1432.90 | ₹1445.20 | 12,601 |
| 2026-02-25 | ₹1498.00 | ₹1498.00 | ₹1448.50 | ₹1452.70 | 8,736 |
| 2026-02-24 | ₹1495.00 | ₹1497.70 | ₹1449.90 | ₹1489.80 | 22,760 |
| 2026-02-23 | ₹1535.00 | ₹1547.00 | ₹1473.00 | ₹1492.40 | 16,084 |
| 2026-02-20 | ₹1510.00 | ₹1547.80 | ₹1496.10 | ₹1523.20 | 16,248 |
| 2026-02-19 | ₹1551.00 | ₹1567.90 | ₹1504.00 | ₹1510.60 | 18,400 |
| 2026-02-18 | ₹1485.00 | ₹1624.00 | ₹1470.30 | ₹1550.60 | 163,017 |
| 2026-02-17 | ₹1489.00 | ₹1510.00 | ₹1476.40 | ₹1491.20 | 18,490 |
| 2026-02-16 | ₹1505.00 | ₹1570.80 | ₹1471.50 | ₹1484.70 | 108,277 |
| 2026-02-13 | ₹1489.00 | ₹1489.00 | ₹1405.20 | ₹1414.80 | 9,043 |
| 2026-02-12 | ₹1512.00 | ₹1519.00 | ₹1465.00 | ₹1479.50 | 9,464 |
| 2026-02-11 | ₹1477.10 | ₹1520.00 | ₹1448.00 | ₹1508.40 | 22,839 |
| 2026-02-10 | ₹1479.80 | ₹1500.00 | ₹1455.90 | ₹1470.10 | 5,041 |
| 2026-02-09 | ₹1480.00 | ₹1500.00 | ₹1444.20 | ₹1480.20 | 9,541 |
| 2026-02-06 | ₹1466.20 | ₹1494.00 | ₹1451.00 | ₹1461.10 | 7,683 |
| 2026-02-05 | ₹1402.00 | ₹1493.30 | ₹1373.00 | ₹1476.20 | 24,677 |
| 2026-02-04 | ₹1385.00 | ₹1401.10 | ₹1371.00 | ₹1395.80 | 7,941 |
| 2026-02-03 | ₹1380.00 | ₹1449.00 | ₹1350.00 | ₹1365.90 | 59,078 |
| 2026-02-02 | ₹1319.00 | ₹1319.00 | ₹1285.70 | ₹1300.20 | 3,953 |
| 2026-02-01 | ₹1303.10 | ₹1312.20 | ₹1295.40 | ₹1300.80 | 1,258 |
| 2026-01-30 | ₹1295.00 | ₹1319.80 | ₹1281.00 | ₹1312.60 | 5,399 |
| 2026-01-29 | ₹1280.00 | ₹1295.00 | ₹1270.00 | ₹1289.10 | 5,620 |
| 2026-01-28 | ₹1290.90 | ₹1293.80 | ₹1275.00 | ₹1279.70 | 4,746 |
| 2026-01-27 | ₹1320.00 | ₹1320.00 | ₹1268.50 | ₹1276.50 | 14,163 |
| 2026-01-23 | ₹1290.00 | ₹1309.00 | ₹1290.00 | ₹1297.50 | 5,228 |
| 2026-01-22 | ₹1275.40 | ₹1304.00 | ₹1275.40 | ₹1298.90 | 6,168 |
| 2026-01-21 | ₹1256.60 | ₹1279.00 | ₹1252.00 | ₹1272.00 | 5,865 |
| 2026-01-20 | ₹1270.00 | ₹1307.70 | ₹1265.00 | ₹1268.80 | 8,531 |
| 2026-01-19 | ₹1300.00 | ₹1310.00 | ₹1280.00 | ₹1288.20 | 7,517 |
| 2026-01-16 | ₹1320.00 | ₹1323.60 | ₹1300.50 | ₹1303.40 | 8,117 |
| 2026-01-14 | ₹1292.60 | ₹1331.00 | ₹1292.60 | ₹1316.90 | 6,132 |
| 2026-01-13 | ₹1295.40 | ₹1329.00 | ₹1279.10 | ₹1302.30 | 14,058 |
| 2026-01-12 | ₹1300.00 | ₹1300.10 | ₹1263.10 | ₹1295.40 | 10,270 |
| 2026-01-09 | ₹1310.00 | ₹1316.90 | ₹1290.00 | ₹1311.70 | 9,719 |
| 2026-01-08 | ₹1335.00 | ₹1335.00 | ₹1289.90 | ₹1321.00 | 13,470 |
| 2026-01-07 | ₹1321.70 | ₹1345.00 | ₹1320.00 | ₹1332.30 | 12,383 |
| 2026-01-06 | ₹1385.00 | ₹1385.00 | ₹1319.90 | ₹1330.80 | 11,520 |
| 2026-01-05 | ₹1393.00 | ₹1410.00 | ₹1357.10 | ₹1372.50 | 14,522 |
| 2026-01-02 | ₹1396.50 | ₹1424.60 | ₹1396.50 | ₹1404.30 | 3,636 |
| 2026-01-01 | ₹1417.30 | ₹1425.00 | ₹1400.00 | ₹1401.20 | 2,340 |
Pix Transmissions Share Price Performance Analysis (Jan 2016 - Jul 2026)
PIXTRANS price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
+27.75%
₹1401.20 → ₹1790.00
Year to Date
Price Volatility
10.09%
Low Volatility
Year to Date
Average Daily Volume
50,534
Year to Date Average
NSE Exchange
Pix Transmissions Share Price History – Frequently Asked Questions
Common questions about PIXTRANS historical data and records. Examine PIXTRANS quarterly results for recent quarterly revenue, profit and EPS trends.
What is the all-time high share price of Pix Transmissions (PIXTRANS)?
The all-time high share price of Pix Transmissions was ₹2799.95 recorded on December 02, 2024 on the NSE exchange.
What is the all-time low share price of Pix Transmissions (PIXTRANS)?
The all-time low share price of Pix Transmissions was ₹702.0 recorded on January 31, 2023 on the NSE exchange.
How can I download PIXTRANS historical share price data?
You can download Pix Transmissions historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for PIXTRANS shares?
The highest trading volume day for Pix Transmissions was 2,861,654 shares traded on June 25, 2026 on the NSE exchange, with share price at ₹1796.1.