BSE · PIXTRANS · stock
PIX Transmissions Limited (PIXTRANS) stock price history
Every BSE trading session of PIX Transmissions Limited from Sep 14, 2000 to Sep 28, 2026: 6,487 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
PIXTRANS adjusted close, 2000 to 2026
- ₹2,679
- All time high, 2024
- ₹2,090
- 52 week high, ₹1,249 low
- 6,487
- Daily sessions since 2000
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.
PIXTRANS key facts
- PIX Transmissions Limited (PIXTRANS) closed at ₹1,724 on Sep 28, 2026 on BSE.
- PIXTRANS's all time high close is ₹2,679, set on Dec 5, 2024; its all time low close is ₹3.15 on Oct 10, 2000.
- PIXTRANS's 52 week range is ₹1,249 to ₹2,090.
- PIXTRANS returned +20.3% over the year to Sep 28, 2026 and +127.9% over five years.
- Over ten years PIXTRANS returned +3,383%, +42.6% a year compounded.
- PIXTRANS's deepest drawdown was -82.1% from Jan 1, 2008 to Mar 9, 2009.
- DataCedar holds 6,487 daily sessions of PIXTRANS history from Sep 14, 2000 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
PIXTRANS price chart, 2000 to 2026
PIXTRANS returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -6.5% |
| 3 months | -3.7% |
| 6 months | +19.4% |
| Year to date | +23.1% |
| 1 year | +20.3% |
| 3 years | +48.9% |
| 5 years | +127.9% |
| 10 years | +3,383% |
| Since Sep 14, 2000 | +45,211% |
| Compound annual growth, 26.0 years | +26.5% |
PIXTRANS records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₹2,679 on Dec 5, 2024
- All time low close
- ₹3.15 on Oct 10, 2000
- 52 week high
- ₹2,090 on Aug 11, 2026
- 52 week low
- ₹1,249 on Jan 21, 2026
- Deepest drawdown
- -82.1% from Jan 1, 2008 to Mar 9, 2009, recovered Apr 30, 2010
- Best single session
- +27.7% on Nov 4, 2008
- Worst single session
- -21.3% on Nov 15, 2000
- Volatility, 1 year annualised
- 32.3%
- Sessions closing higher, 1 year
- 46%
- Growth of 1 since 2000
- 453×
- Best calendar year
- 2021, +242%
- Worst calendar year
- 2008, -73%
PIXTRANS price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2000 starts on Sep 14, 2000; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₹1,411 | ₹2,090 | ₹1,249 | ₹1,724 | +22.2% | 369.3K | 184 |
| 2025 | ₹2,529 | ₹2,548 | ₹1,219 | ₹1,411 | -43.1% | 563.2K | 248 |
| 2024 | ₹1,299 | ₹2,767 | ₹1,168 | ₹2,479 | +93.8% | 2.1M | 245 |
| 2023 | ₹842.45 | ₹1,537 | ₹689.14 | ₹1,279 | +52.4% | 1.4M | 245 |
| 2022 | ₹828.11 | ₹1,142 | ₹721.20 | ₹839.41 | +2.1% | 2.8M | 248 |
| 2021 | ₹246.39 | ₹898.59 | ₹225.13 | ₹822.42 | +242.2% | 6M | 248 |
| 2020 | ₹127.56 | ₹244.16 | ₹74.30 | ₹240.30 | +92.7% | 4.3M | 251 |
| 2019 | ₹167.70 | ₹211.73 | ₹91.58 | ₹124.71 | -26.0% | 2.3M | 243 |
| 2018 | ₹169.30 | ₹266.44 | ₹103.62 | ₹168.45 | +0.3% | 7.8M | 246 |
| 2017 | ₹75.47 | ₹183.18 | ₹74.56 | ₹167.91 | +125.8% | 8M | 248 |
| 2016 | ₹51.09 | ₹83.33 | ₹35.56 | ₹74.38 | +48.4% | 3.3M | 246 |
| 2015 | ₹52.88 | ₹71.14 | ₹27.82 | ₹50.12 | -5.2% | 4.1M | 246 |
| 2014 | ₹30.01 | ₹62.85 | ₹24.06 | ₹52.88 | +81.6% | 4.7M | 244 |
| 2013 | ₹41.21 | ₹43.85 | ₹23.28 | ₹29.11 | -29.0% | 1.3M | 248 |
| 2012 | ₹25.69 | ₹50.06 | ₹19.84 | ₹40.98 | +59.5% | 2.4M | 245 |
| 2011 | ₹57.20 | ₹63.79 | ₹19.18 | ₹25.69 | -53.7% | 1.5M | 246 |
| 2010 | ₹32.98 | ₹76.62 | ₹30.08 | ₹55.46 | +61.2% | 4.5M | 250 |
| 2009 | ₹15.62 | ₹34.94 | ₹9.93 | ₹34.40 | +124.9% | 746K | 243 |
| 2008 | ₹59.04 | ₹65.17 | ₹13.88 | ₹15.30 | -73.3% | 1.9M | 246 |
| 2007 | ₹31.79 | ₹61.62 | ₹22.36 | ₹57.23 | +76.6% | 6.5M | 248 |
| 2006 | ₹30.77 | ₹50.74 | ₹16.31 | ₹32.40 | +5.3% | 7M | 247 |
| 2005 | ₹12.69 | ₹34.03 | ₹9.79 | ₹30.77 | +155.0% | 9.8M | 250 |
| 2004 | ₹6.96 | ₹15.66 | ₹3.08 | ₹12.07 | +108.1% | 3M | 262 |
| 2003 | ₹3.99 | ₹6.05 | ₹3.15 | ₹5.80 | +26.0% | 697.6K | 261 |
| 2002 | ₹4.02 | ₹5.94 | ₹3.15 | ₹4.60 | +15.5% | 330K | 261 |
| 2001 | ₹4.57 | ₹4.57 | ₹3.81 | ₹3.99 | -12.7% | 900 | 261 |
| 2000 | ₹3.81 | ₹4.93 | ₹3.15 | ₹4.57 | n/a | 20.3K | 77 |
PIXTRANS monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ₹1,724 | -5.1% |
| August 2026 | ₹1,818 | +8.8% |
| July 2026 | ₹1,670 | -8.5% |
| June 2026 | ₹1,826 | +17.7% |
| May 2026 | ₹1,551 | +0.9% |
| April 2026 | ₹1,537 | +6.9% |
| March 2026 | ₹1,438 | -0.4% |
| February 2026 | ₹1,443 | +10.2% |
| January 2026 | ₹1,309 | -7.2% |
| December 2025 | ₹1,411 | -2.8% |
| November 2025 | ₹1,452 | -0.8% |
| October 2025 | ₹1,463 | +2.3% |
About the PIXTRANS data
Daily bars. 6,487 sessions from Sep 14, 2000 to Sep 28, 2026, one row per BSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are BSE trading days; minute timestamps are UTC. Prices are in INR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Sep 14, 2000, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/PIXTRANS/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on BSE
- PIOTEX Piotex Industries Limited
- PIPAN Pipan Oils Limited
- PIRAMALFIN Piramal Finance Limited
- PITTIENG Pitti Engineering Limited
- PLASTIBLEN Plastiblends India Limited
- PLATIND Platinum Industries Limited
- PLAZACABLE Plaza Wires Limited
- PMCFIN PMC Fincorp Limited
Common questions
PIXTRANS share price history
