Page Industries Limited (BOM:532827)
India · Delayed Price · Currency is INR 33,525
-316 (-0.93%)
At close: Feb 13, 2026
Page Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 33,426.10 | 34,096.50 | 33,295.00 | 33,525.00 | 33,525.00 | -0.93% | 249 |
| Feb 12, 2026 | 34,265.95 | 34,276.00 | 33,670.70 | 33,840.95 | 33,840.95 | -1.57% | 481 |
| Feb 11, 2026 | 34,597.95 | 35,000.00 | 34,050.00 | 34,380.90 | 34,380.90 | -0.60% | 398 |
| Feb 10, 2026 | 35,199.95 | 35,199.95 | 34,500.00 | 34,589.40 | 34,464.40 | -0.74% | 294 |
| Feb 9, 2026 | 36,099.85 | 36,099.85 | 34,450.00 | 34,848.60 | 34,722.66 | -1.89% | 967 |
| Feb 6, 2026 | 35,641.00 | 35,659.95 | 34,203.80 | 35,518.35 | 35,389.99 | -0.40% | 1,456 |
| Feb 5, 2026 | 34,311.70 | 36,210.30 | 33,903.55 | 35,661.80 | 35,532.92 | 3.60% | 1,095 |
| Feb 4, 2026 | 33,750.00 | 34,620.00 | 33,306.30 | 34,424.20 | 34,299.80 | 1.68% | 486 |
| Feb 3, 2026 | 33,901.00 | 34,577.75 | 33,390.75 | 33,854.65 | 33,732.31 | 3.11% | 837 |
| Feb 2, 2026 | 32,620.05 | 33,000.00 | 32,380.05 | 32,834.20 | 32,715.54 | 0.19% | 284 |
| Feb 1, 2026 | 32,985.20 | 33,294.95 | 32,440.60 | 32,772.65 | 32,654.22 | -0.63% | 170 |
| Jan 30, 2026 | 32,916.00 | 33,198.00 | 32,717.10 | 32,981.20 | 32,862.01 | -0.06% | 378 |
| Jan 29, 2026 | 32,739.95 | 33,076.40 | 32,223.10 | 33,000.50 | 32,881.24 | 1.18% | 1,230 |
| Jan 28, 2026 | 34,469.95 | 34,469.95 | 32,247.50 | 32,616.80 | 32,498.93 | 0.43% | 416 |
| Jan 27, 2026 | 32,975.00 | 32,975.00 | 32,200.00 | 32,478.10 | 32,360.73 | -1.18% | 406 |
| Jan 23, 2026 | 33,000.05 | 33,000.05 | 32,500.00 | 32,864.50 | 32,745.73 | -0.12% | 986 |
| Jan 22, 2026 | 33,599.15 | 33,599.15 | 32,605.85 | 32,905.35 | 32,786.44 | -0.67% | 429 |
| Jan 21, 2026 | 32,830.10 | 33,690.00 | 32,650.00 | 33,127.15 | 33,007.43 | 0.79% | 608 |
| Jan 20, 2026 | 34,216.30 | 34,216.30 | 32,132.95 | 32,868.05 | 32,749.27 | -4.04% | 1,014 |
| Jan 19, 2026 | 34,375.00 | 34,515.50 | 34,036.70 | 34,253.50 | 34,129.71 | -0.32% | 240 |
| Jan 16, 2026 | 35,857.90 | 35,857.90 | 34,228.50 | 34,362.95 | 34,238.77 | 0.14% | 176 |
| Jan 14, 2026 | 34,645.00 | 34,645.00 | 34,100.00 | 34,313.80 | 34,189.80 | -0.77% | 479 |
| Jan 13, 2026 | 34,862.70 | 34,862.70 | 34,250.00 | 34,581.05 | 34,456.08 | 0.68% | 425 |
| Jan 12, 2026 | 34,159.65 | 34,631.05 | 34,035.95 | 34,346.75 | 34,222.63 | 0.15% | 564 |
| Jan 9, 2026 | 34,500.10 | 34,895.00 | 34,213.05 | 34,293.75 | 34,169.82 | -1.60% | 2,057 |
| Jan 8, 2026 | 35,700.00 | 35,700.00 | 34,700.00 | 34,849.70 | 34,723.76 | -1.49% | 373 |
| Jan 7, 2026 | 35,200.05 | 35,584.55 | 35,200.00 | 35,378.50 | 35,250.65 | 0.11% | 198 |
| Jan 6, 2026 | 35,524.85 | 35,524.85 | 35,005.00 | 35,338.75 | 35,211.04 | -0.67% | 4,418 |
| Jan 5, 2026 | 35,776.45 | 35,799.85 | 35,126.75 | 35,575.75 | 35,447.19 | -0.53% | 576 |
| Jan 2, 2026 | 35,511.95 | 36,000.00 | 35,500.15 | 35,766.75 | 35,637.50 | 0.33% | 476 |
| Jan 1, 2026 | 36,396.95 | 36,396.95 | 35,505.00 | 35,648.95 | 35,520.12 | -1.13% | 549 |
| Dec 31, 2025 | 35,997.10 | 36,089.85 | 35,620.10 | 36,056.95 | 35,926.65 | 1.30% | 369 |
| Dec 30, 2025 | 36,311.80 | 36,391.30 | 35,402.50 | 35,595.90 | 35,467.26 | -1.97% | 611 |
| Dec 29, 2025 | 36,473.25 | 36,541.50 | 36,087.45 | 36,311.80 | 36,180.58 | -0.41% | 275 |
| Dec 26, 2025 | 36,578.40 | 36,689.90 | 36,300.00 | 36,459.65 | 36,327.89 | -0.38% | 25,232 |
| Dec 24, 2025 | 36,650.00 | 36,718.70 | 36,450.00 | 36,598.35 | 36,466.09 | -0.17% | 634 |
| Dec 23, 2025 | 36,801.05 | 36,817.85 | 36,336.00 | 36,662.20 | 36,529.71 | -0.26% | 2,161 |
| Dec 22, 2025 | 35,768.30 | 36,830.80 | 35,768.30 | 36,758.15 | 36,625.31 | 2.77% | 472 |
| Dec 19, 2025 | 35,695.00 | 35,900.70 | 35,307.25 | 35,766.75 | 35,637.50 | 0.22% | 213 |
| Dec 18, 2025 | 36,000.05 | 36,080.75 | 35,575.00 | 35,687.30 | 35,558.33 | -0.96% | 174 |
| Dec 17, 2025 | 36,355.10 | 36,409.95 | 36,000.00 | 36,032.45 | 35,902.24 | -0.99% | 669 |
| Dec 16, 2025 | 36,999.95 | 37,000.00 | 36,225.00 | 36,391.45 | 36,259.94 | -1.04% | 308 |
| Dec 15, 2025 | 36,665.05 | 36,917.35 | 36,625.00 | 36,772.25 | 36,639.36 | -0.45% | 305 |
| Dec 12, 2025 | 37,497.75 | 37,497.75 | 36,800.00 | 36,938.00 | 36,804.51 | -0.27% | 290 |
| Dec 11, 2025 | 36,600.00 | 37,175.25 | 36,557.50 | 37,036.40 | 36,902.56 | 0.92% | 689 |
| Dec 10, 2025 | 36,730.50 | 37,430.05 | 36,660.00 | 36,697.00 | 36,564.38 | -1.35% | 261 |
| Dec 9, 2025 | 37,214.15 | 37,358.05 | 36,727.80 | 37,198.75 | 37,064.32 | -0.04% | 116 |
| Dec 8, 2025 | 37,051.05 | 37,597.80 | 36,924.00 | 37,214.15 | 37,079.66 | -0.65% | 299 |
| Dec 5, 2025 | 37,640.65 | 37,640.70 | 37,267.05 | 37,457.95 | 37,322.58 | -0.22% | 502 |
| Dec 4, 2025 | 37,370.05 | 37,700.00 | 37,149.80 | 37,541.20 | 37,405.53 | 0.80% | 457 |