Price Data Selection & Download
Pix Transmissions Share Price All Time Records & Statistics (Jan 2016 - May 2026)
1113 daily OHLCV records on NSE from Jan. 2016 to May 2026. Examine PIXTRANS quarterly results for recent quarterly revenue, profit and EPS trends.
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
1,442,359
September 16, 2024 • ₹1652.20
NSE Exchange
Share Price History Data (Jan 2016 - May 2026)
PIXTRANS daily open, high, low, close and volume (OHLCV) on NSE — 98 records.
Total Records
98
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 - May 2026)
PIXTRANS price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
+9.02%
₹1401.20 → ₹1527.60
Year to Date
Price Volatility
5.93%
Low Volatility
Year to Date
Average Daily Volume
18,469
Year to Date Average
NSE Exchange
Pix Transmissions Share Price History – Frequently Asked Questions
Common questions about PIXTRANS historical data and records. For live price, key ratios and fundamentals, see Pix Transmissions screener.
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 1,442,359 shares traded on September 16, 2024 on the NSE exchange, with share price at ₹1652.2.