NSE - Delayed Quote INR

PIX Transmissions Limited (PIXTRANS.NS)

1,492.30
-20.40
(-1.35%)
At close: 3:29:56 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
May 9, 20251,440.001,505.901,440.001,492.301,492.3013,421
May 8, 20251,540.001,575.001,494.201,512.701,512.7025,013
May 7, 20251,437.001,577.001,437.001,547.401,547.4051,270
May 6, 20251,560.001,567.801,480.701,490.201,490.2019,473
May 5, 20251,537.201,617.001,537.201,563.301,563.3035,803
May 2, 20251,474.101,637.001,444.001,528.201,528.2093,529
Apr 30, 20251,455.401,467.001,421.701,452.301,452.3018,193
Apr 29, 20251,497.601,510.001,453.701,455.401,455.4020,436
Apr 28, 20251,477.001,535.001,468.601,488.801,488.8046,377
Apr 25, 20251,521.901,544.901,438.201,477.001,477.0057,847
Apr 24, 20251,555.001,560.601,513.001,521.901,521.9021,407
Apr 23, 20251,553.801,580.001,538.701,550.801,550.8028,698
Apr 22, 20251,575.001,575.001,537.701,546.101,546.1019,135
Apr 21, 20251,542.001,566.901,526.001,553.301,553.3025,328
Apr 17, 20251,525.001,569.001,520.101,525.601,525.6017,944
Apr 16, 20251,570.001,570.001,518.601,529.101,529.1024,145
Apr 15, 20251,522.001,565.001,522.001,550.901,550.9024,695
Apr 11, 20251,548.901,555.001,509.001,516.101,516.1012,676
Apr 9, 20251,489.001,494.001,450.001,489.651,489.657,547
Apr 8, 20251,419.801,485.001,419.801,479.051,479.0524,751
Apr 7, 20251,450.001,450.001,361.501,402.451,402.4551,082
Apr 4, 20251,611.301,637.951,464.051,500.151,500.1538,839
Apr 3, 20251,598.001,632.701,592.051,611.301,611.309,335
Apr 2, 20251,635.001,645.851,596.201,616.251,616.2514,782
Apr 1, 20251,631.001,666.151,611.401,635.001,635.0034,876
Mar 28, 20251,624.451,669.951,620.001,631.801,631.8034,123
Mar 27, 20251,624.401,653.701,582.551,621.601,621.6031,665
Mar 26, 20251,660.551,713.001,601.001,624.401,624.4027,627
Mar 25, 20251,721.301,756.451,650.601,658.901,658.9022,955
Mar 24, 20251,771.701,799.601,722.201,736.301,736.3040,425
Mar 21, 20251,750.001,772.001,724.151,763.151,763.1513,027
Mar 20, 20251,713.251,781.401,713.251,736.601,736.6044,331
Mar 19, 20251,661.651,740.001,650.001,704.751,704.7529,945
Mar 18, 20251,556.701,556.701,556.701,556.701,556.70-
Mar 17, 20251,583.351,640.001,528.651,556.701,556.7060,014
Mar 13, 20251,582.001,617.001,551.001,583.351,583.3529,861
Mar 12, 20251,516.001,659.001,499.051,570.801,570.8055,646
Mar 11, 20251,445.001,596.001,445.001,534.451,534.4529,826
Mar 10, 20251,578.601,578.601,460.501,467.801,467.8044,544
Mar 7, 20251,562.201,595.001,533.051,562.951,562.9524,409
Mar 6, 20251,560.001,593.851,523.351,552.751,552.7536,862
Mar 5, 20251,448.901,545.801,436.051,529.601,529.6027,587
Mar 4, 20251,439.701,515.951,402.251,443.151,443.1530,392
Mar 3, 20251,412.251,472.001,399.001,439.701,439.7047,005
Feb 28, 20251,425.001,459.001,398.001,428.551,428.5534,558
Feb 27, 20251,480.001,485.001,400.001,457.551,457.5528,801
Feb 25, 20251,450.101,484.151,445.001,453.201,453.2014,206
Feb 24, 20251,450.001,477.951,425.101,454.701,454.7013,819
Feb 21, 20251,495.051,544.451,450.001,468.801,468.8024,134
Feb 20, 20251,453.101,515.001,450.001,496.151,496.1524,432
Feb 19, 20251,474.951,555.001,436.001,453.101,453.1052,206
Feb 18, 20251,445.451,479.051,382.451,456.651,456.65103,385
Feb 17, 20251,460.051,637.001,449.801,451.451,451.45276,239
Feb 14, 20251,982.951,982.951,773.501,812.201,812.2019,790
Feb 13, 20251,981.052,057.901,882.001,903.801,903.8021,731
Feb 12, 20251,969.852,014.251,896.451,997.351,997.3518,580
Feb 11, 20252,061.102,098.801,950.001,979.651,979.6514,708
Feb 10, 20252,109.052,114.352,056.402,092.502,092.508,588
Feb 7, 20252,120.052,145.002,095.002,113.102,113.1011,966
Feb 6, 20252,092.552,199.102,071.552,148.652,148.6517,637
Feb 5, 20252,059.602,106.452,052.052,081.702,081.7010,297
Feb 4, 20252,025.502,087.902,024.652,066.052,066.0513,140
Feb 3, 20252,049.752,109.951,980.002,021.702,021.7016,817
Feb 1, 20252,114.152,174.901,983.052,052.102,052.1016,470
Jan 31, 20251,985.002,139.001,985.002,114.102,114.1032,000
Jan 30, 20252,021.502,079.951,987.302,007.402,007.4013,581
Jan 29, 20251,925.002,087.451,925.002,021.452,021.4526,454
Jan 28, 20251,905.501,986.701,859.901,940.651,940.6533,058
Jan 27, 20252,007.502,040.001,840.001,909.051,909.0566,994
Jan 24, 20252,110.002,128.051,990.202,007.502,007.5012,798
Jan 23, 20252,060.002,134.002,049.952,112.352,112.359,607
Jan 22, 20252,087.552,089.951,970.102,071.052,071.0523,191
Jan 21, 20252,148.752,148.752,055.002,066.202,066.2015,555
Jan 20, 20252,036.002,150.002,036.002,138.102,138.1015,814
Jan 17, 20252,051.702,099.802,032.502,073.002,073.0013,498
Jan 16, 20252,100.002,144.402,036.052,051.702,051.7034,726
Jan 15, 20252,189.652,189.652,071.002,083.002,083.0023,160
Jan 14, 20252,100.102,155.552,046.052,134.002,134.0039,210
Jan 13, 20252,201.102,247.002,071.002,108.052,108.0570,224
Jan 10, 20252,420.002,439.002,235.902,255.302,255.3036,880
Jan 9, 20252,480.952,498.952,387.052,401.702,401.7015,786
Jan 8, 20252,510.002,546.602,429.352,456.652,456.6519,634
Jan 7, 20252,397.002,549.002,390.002,500.202,500.2036,984
Jan 6, 20252,500.052,538.402,365.002,409.052,409.0535,107
Jan 3, 20252,508.002,548.602,491.502,518.952,518.9515,079
Jan 2, 20252,560.002,563.952,498.852,508.152,508.1513,844
Jan 1, 20252,510.002,571.952,508.002,549.502,549.5035,673
Dec 31, 20242,364.502,519.952,364.502,508.002,508.0040,844
Dec 30, 20242,448.002,448.302,349.902,364.502,364.5016,482
Dec 27, 20242,432.002,468.002,384.652,424.352,424.3523,524
Dec 26, 20242,384.952,489.202,384.952,432.502,432.5033,841
Dec 24, 20242,360.052,430.002,345.002,398.802,398.8022,150
Dec 23, 20242,390.652,440.952,352.452,369.402,369.4026,179
Dec 20, 20242,442.302,445.002,357.702,390.652,390.6529,320
Dec 19, 20242,382.902,440.002,340.202,418.452,418.4541,209
Dec 18, 20242,472.502,472.502,352.702,382.902,382.9030,930
Dec 17, 20242,489.902,511.952,417.852,448.302,448.3041,257
Dec 16, 20242,534.802,548.902,441.402,472.302,472.3027,707
Dec 13, 20242,370.002,527.552,365.002,499.452,499.4562,645
Dec 12, 20242,547.952,556.002,355.902,384.102,384.1085,309
Dec 11, 20242,720.002,738.952,530.002,541.302,541.3057,632
Dec 10, 20242,765.252,765.252,640.052,690.402,690.4039,882
Dec 9, 20242,689.002,774.902,680.052,713.802,713.8031,323
Dec 6, 20242,718.752,727.002,630.402,689.502,689.5030,781
Dec 5, 20242,720.002,767.702,652.302,702.702,702.7056,797
Dec 4, 20242,679.002,750.002,599.952,687.952,687.9594,525
Dec 3, 20242,699.302,718.652,576.602,654.452,654.4580,533
Dec 2, 20242,577.702,799.952,486.352,660.702,660.70501,189
Nov 29, 20242,569.602,690.002,530.152,545.452,545.45404,636
Nov 28, 20242,442.802,634.002,401.552,592.002,592.00460,455
Nov 27, 20242,498.952,560.952,410.002,438.852,438.85472,320
Nov 26, 20242,365.952,610.002,350.002,510.952,510.951,050,597
Nov 25, 20242,447.952,455.402,272.002,292.202,292.20181,786
Nov 22, 20242,245.002,425.002,219.202,393.502,393.50391,937
Nov 21, 20242,215.002,300.002,168.152,189.102,189.10287,342
Nov 19, 20242,216.052,299.202,160.002,234.402,234.4082,017
Nov 18, 20242,156.002,268.002,113.302,234.752,234.75124,924
Nov 14, 20242,150.952,275.002,061.052,157.102,157.10479,730
Nov 13, 20242,044.802,136.002,020.002,097.352,097.35198,292
Nov 12, 20242,104.952,219.952,022.002,091.752,091.75776,950
Nov 11, 20242,019.602,019.601,912.002,019.602,019.60686,060
Nov 8, 20241,655.001,699.901,623.001,683.001,683.00215,071
Nov 7, 20241,615.001,669.001,601.401,637.851,637.8572,398
Nov 6, 20241,620.001,664.951,589.201,614.651,614.6585,522
Nov 5, 20241,604.651,685.001,596.951,617.501,617.50239,099
Nov 4, 20241,600.001,636.001,582.051,605.501,605.5059,431
Nov 1, 20241,600.051,624.001,600.051,613.451,613.4515,792
Oct 31, 20241,540.001,616.001,522.951,599.651,599.65122,848
Oct 30, 20241,415.001,558.601,415.001,545.551,545.55124,638
Oct 29, 20241,416.001,435.851,406.601,418.801,418.8036,930
Oct 28, 20241,411.101,448.451,398.001,414.601,414.6053,346
Oct 25, 20241,451.001,454.951,375.601,418.151,418.1563,687
Oct 24, 20241,475.001,508.001,436.801,461.601,461.60136,885
Oct 23, 20241,435.001,501.701,426.001,470.051,470.0555,743
Oct 22, 20241,501.001,514.401,436.001,445.051,445.0581,906
Oct 21, 20241,530.001,590.401,500.001,503.751,503.7545,025
Oct 18, 20241,544.951,559.901,504.001,544.051,544.0539,848
Oct 17, 20241,600.001,600.001,541.001,544.951,544.9542,799
Oct 16, 20241,535.701,614.001,532.451,591.301,591.30126,695
Oct 15, 20241,536.901,544.951,525.001,535.701,535.7022,381
Oct 14, 20241,535.601,560.001,521.101,536.901,536.9060,035
Oct 11, 20241,531.951,543.951,510.151,530.001,530.0034,344
Oct 10, 20241,550.001,595.001,515.001,525.951,525.95116,130
Oct 9, 20241,521.201,597.001,521.201,544.951,544.9578,773
Oct 8, 20241,482.001,540.001,461.201,510.251,510.2576,692
Oct 7, 20241,564.001,584.401,458.201,482.001,482.0077,777
Oct 4, 20241,595.001,600.001,538.651,561.001,561.0051,445
Oct 3, 20241,594.151,600.001,562.301,582.201,582.2066,050
Oct 1, 20241,622.801,650.001,585.051,599.651,599.65116,739
Sep 30, 20241,660.001,718.001,604.051,615.601,615.60837,108
Sep 27, 20241,587.801,604.801,559.901,565.401,565.4053,498
Sep 26, 20241,588.651,624.001,561.651,584.451,584.4575,384
Sep 25, 20241,617.901,664.801,577.151,588.651,588.65188,881
Sep 24, 20241,602.851,689.001,602.001,613.251,613.25390,874
Sep 23, 20241,556.801,608.851,520.001,591.851,591.85127,921
Sep 20, 20241,557.001,590.001,535.951,556.801,556.80151,681
Sep 19, 20241,581.001,630.001,537.401,552.301,552.30182,662
Sep 18, 20241,625.051,659.951,561.601,581.001,581.00446,319
Sep 17, 20241,662.301,728.001,620.001,634.201,634.20834,268
Sep 16, 20241,550.001,720.001,488.951,652.201,652.201,442,359
Sep 13, 20241,438.001,549.901,422.001,526.951,526.95281,194
Sep 12, 20241,500.001,518.001,429.501,438.801,438.80102,585
Sep 11, 20241,526.401,526.401,480.001,483.001,483.0083,653
Sep 10, 20241,507.651,533.501,483.801,511.301,511.30126,077
Sep 9, 20241,507.001,508.751,463.701,485.351,485.3530,314
Sep 6, 20241,547.201,550.901,492.001,506.251,506.2558,313
Sep 5, 20241,497.051,567.951,497.051,549.001,549.00132,719
Sep 4, 20241,484.951,529.001,465.001,496.501,496.5055,633
Sep 3, 20241,489.901,539.001,472.701,488.051,488.0581,320
Sep 2, 20241,510.001,542.551,471.101,480.901,480.9084,560
Aug 30, 20241,445.601,516.001,425.351,501.551,501.55146,162
Aug 29, 20241,450.001,460.551,414.401,431.301,431.3027,964
Aug 28, 20241,460.001,475.951,443.051,451.801,451.8026,898
Aug 27, 20241,469.851,475.001,450.001,458.351,458.3530,588
Aug 26, 20241,463.751,482.651,445.151,453.251,453.2534,275
Aug 23, 20241,480.901,494.001,451.101,463.751,463.7542,293
Aug 22, 20241,509.701,545.001,461.151,476.651,476.6597,298
Aug 21, 20241,518.001,521.001,480.001,487.401,487.4049,266
Aug 20, 20241,544.901,552.051,500.001,508.651,508.6531,361
Aug 19, 20241,550.001,593.851,520.001,525.351,525.3544,125
Aug 16, 20241,538.901,590.001,515.051,546.651,546.6532,477
Aug 14, 20241,542.851,542.851,487.451,528.201,528.2036,708
Aug 13, 20241,583.201,587.501,520.001,527.201,527.2036,472
Aug 12, 20241,640.001,730.901,560.001,569.201,569.20326,828
Aug 9, 20241,505.001,527.001,491.651,505.201,505.2061,052
Aug 8, 20241,500.001,560.001,480.001,495.001,495.0099,632
Aug 7, 20241,488.401,525.001,472.851,486.001,486.0018,222
Aug 6, 20241,548.001,550.001,446.101,459.251,459.2527,510
Aug 5, 20241,499.951,560.201,486.701,515.101,515.1044,138
Aug 2, 20241,574.001,574.051,509.251,528.001,528.0024,022
Aug 1, 20241,609.451,644.951,565.051,574.351,574.3536,456
Jul 31, 20241,592.801,622.601,566.601,585.651,585.6524,833
Jul 30, 20241,628.751,630.951,572.151,584.101,584.1033,196
Jul 29, 20241,641.951,670.951,603.001,626.551,626.5532,089
Jul 26, 20241,600.501,722.251,591.551,625.501,625.50104,971
Jul 25, 20241,616.001,675.001,575.051,600.501,600.5099,801
Jul 24, 20241,605.001,656.451,605.001,625.201,625.2055,130
Jul 23, 20241,533.951,610.001,460.551,593.251,593.25109,998
Jul 22, 20241,488.001,544.001,470.251,523.351,523.3544,653
Jul 19, 20241,521.101,669.001,470.101,492.901,492.90338,825
Jul 18, 20241,579.001,585.701,501.551,522.801,522.8073,815
Jul 16, 2024 7 Dividend
Jul 16, 20241,630.001,710.001,552.501,569.051,569.05347,444
Jul 15, 20241,446.551,698.901,441.001,612.701,605.701,070,109
Jul 12, 20241,419.001,550.001,404.201,432.251,426.03281,541
Jul 11, 20241,371.151,414.551,361.051,404.101,398.0135,669
Jul 10, 20241,372.001,391.951,333.251,357.551,351.6623,773
Jul 9, 20241,415.001,415.001,370.001,381.251,375.2538,937
Jul 8, 20241,443.901,465.251,403.601,416.651,410.5025,363
Jul 5, 20241,381.601,439.001,375.001,422.801,416.6241,459
Jul 4, 20241,395.001,425.001,375.001,380.901,374.9118,761
Jul 3, 20241,401.901,415.001,367.001,374.601,368.6323,828
Jul 2, 20241,371.051,449.901,348.601,381.201,375.2080,555
Jul 1, 20241,376.151,385.001,350.001,361.151,355.2415,798
Jun 28, 20241,380.001,399.301,360.601,381.551,375.5510,907
Jun 27, 20241,417.451,418.951,365.751,379.601,373.6125,867
Jun 26, 20241,458.001,586.001,396.101,403.401,397.31220,752
Jun 25, 20241,373.751,525.001,347.001,489.951,483.48379,638
Jun 24, 20241,321.951,365.451,300.251,353.451,347.5843,447
Jun 21, 20241,308.351,336.951,300.001,322.301,316.5629,613
Jun 20, 20241,304.601,316.401,294.651,302.951,297.2915,304
Jun 19, 20241,331.851,331.851,299.951,302.051,296.4014,120
Jun 18, 20241,303.501,338.801,299.651,312.151,306.4516,911
Jun 14, 20241,311.351,325.101,300.501,303.501,297.8413,387
Jun 13, 20241,340.051,351.501,299.101,309.451,303.7717,756
Jun 12, 20241,314.501,358.001,301.601,326.801,321.0450,260
Jun 11, 20241,299.001,313.401,297.001,301.501,295.859,136
Jun 10, 20241,319.951,327.201,277.951,297.651,292.0219,431
Jun 7, 20241,319.001,319.001,290.001,301.001,295.3527,455
Jun 6, 20241,299.951,314.201,284.001,300.801,295.1515,349
Jun 5, 20241,201.601,325.501,201.601,279.001,273.4530,111
Jun 4, 20241,297.001,305.001,185.001,230.401,225.0634,088
Jun 3, 20241,335.001,335.001,283.551,295.051,289.4316,216
May 31, 20241,293.001,331.001,259.251,312.501,306.8080,805
May 30, 20241,291.951,293.951,243.301,251.501,246.0710,767
May 29, 20241,280.101,310.201,266.501,272.851,267.3328,348
May 28, 20241,290.001,319.951,273.501,280.101,274.5414,072
May 27, 20241,384.951,395.001,288.601,294.801,289.1837,003
May 24, 20241,384.201,447.151,368.951,382.301,376.3016,092
May 23, 20241,434.101,445.951,394.101,405.251,399.1512,981
May 22, 20241,375.001,480.101,365.001,434.101,427.88101,651
May 21, 20241,375.001,375.001,335.001,365.001,359.089,637
May 17, 20241,330.801,345.001,318.201,329.701,323.934,177
May 16, 20241,315.951,338.651,309.301,330.651,324.877,869
May 15, 20241,305.001,336.401,292.001,307.401,301.7318,047
May 14, 20241,300.001,321.001,300.001,308.351,302.674,476
May 13, 20241,294.001,310.001,280.001,296.551,290.925,932
May 10, 20241,310.001,325.601,280.801,301.401,295.759,280
May 9, 20241,325.001,325.901,295.251,302.251,296.608,632

Related Tickers

INGERRAND.NS Ingersoll-Rand (India) Limited
3,548.10
-2.19%
 
SHANTIGEAR.NS Shanthi Gears Limited
474.70
-1.36%
 
STARDELTA.BO Star Delta Transformers Limited
682.35
-3.81%
 
JASH.NS Jash Engineering Limited
558.05
+3.66%
 
HERCULES.NS Hercules Hoists Limited
151.54
-0.27%
 
ANUP.NS The Anup Engineering Limited
3,158.00
+2.08%
 
ELECON.NS Elecon Engineering Company Limited
622.10
+0.70%
 
MACPOWER.NS Macpower CNC Machines Limited
793.80
-2.00%
 
ADOR.NS Ador Welding Limited
844.35
-1.60%
 
VESUVIUS.NS Vesuvius India Limited
4,800.20
-1.91%
 
Waiting for permission
Allow microphone access to enable voice search

Try again.