Page Industries Limited (BOM:532827)
India · Delayed Price · Currency is INR 35,649
-408 (-1.13%)
At close: Jan 1, 2026
Page Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 1, 2026 | 36,396.90 | 36,396.90 | 35,505.00 | 35,648.90 | 35,648.90 | -1.13% | 549 |
| Dec 31, 2025 | 35,997.10 | 36,089.85 | 35,620.10 | 36,056.95 | 36,056.95 | 1.30% | 369 |
| Dec 30, 2025 | 36,311.80 | 36,391.30 | 35,402.50 | 35,595.90 | 35,595.90 | -1.97% | 611 |
| Dec 29, 2025 | 36,473.25 | 36,541.50 | 36,087.45 | 36,311.80 | 36,311.80 | -0.41% | 275 |
| Dec 26, 2025 | 36,578.40 | 36,689.90 | 36,300.00 | 36,459.65 | 36,459.65 | -0.38% | 25,232 |
| Dec 24, 2025 | 36,650.00 | 36,718.70 | 36,450.00 | 36,598.35 | 36,598.35 | -0.17% | 634 |
| Dec 23, 2025 | 36,801.05 | 36,817.85 | 36,336.00 | 36,662.20 | 36,662.20 | -0.26% | 2,161 |
| Dec 22, 2025 | 35,768.30 | 36,830.80 | 35,768.30 | 36,758.15 | 36,758.15 | 2.77% | 472 |
| Dec 19, 2025 | 35,695.00 | 35,900.70 | 35,307.25 | 35,766.75 | 35,766.75 | 0.22% | 213 |
| Dec 18, 2025 | 36,000.05 | 36,080.75 | 35,575.00 | 35,687.30 | 35,687.30 | -0.96% | 174 |
| Dec 17, 2025 | 36,355.10 | 36,409.95 | 36,000.00 | 36,032.45 | 36,032.45 | -0.99% | 669 |
| Dec 16, 2025 | 36,999.95 | 37,000.00 | 36,225.00 | 36,391.45 | 36,391.45 | -1.04% | 308 |
| Dec 15, 2025 | 36,665.05 | 36,917.35 | 36,625.00 | 36,772.25 | 36,772.25 | -0.45% | 305 |
| Dec 12, 2025 | 37,497.75 | 37,497.75 | 36,800.00 | 36,938.00 | 36,938.00 | -0.27% | 290 |
| Dec 11, 2025 | 36,600.00 | 37,175.25 | 36,557.50 | 37,036.40 | 37,036.40 | 0.92% | 689 |
| Dec 10, 2025 | 36,730.50 | 37,430.05 | 36,660.00 | 36,697.00 | 36,697.00 | -1.35% | 261 |
| Dec 9, 2025 | 37,214.15 | 37,358.05 | 36,727.80 | 37,198.75 | 37,198.75 | -0.04% | 116 |
| Dec 8, 2025 | 37,051.05 | 37,597.80 | 36,924.00 | 37,214.15 | 37,214.15 | -0.65% | 299 |
| Dec 5, 2025 | 37,640.65 | 37,640.70 | 37,267.05 | 37,457.95 | 37,457.95 | -0.22% | 502 |
| Dec 4, 2025 | 37,370.05 | 37,700.00 | 37,149.80 | 37,541.20 | 37,541.20 | 0.80% | 457 |
| Dec 3, 2025 | 37,559.95 | 37,600.00 | 36,840.00 | 37,241.90 | 37,241.90 | -1.00% | 598 |
| Dec 2, 2025 | 37,405.05 | 37,659.75 | 37,107.60 | 37,617.45 | 37,617.45 | 0.58% | 362 |
| Dec 1, 2025 | 38,251.05 | 38,290.20 | 37,300.00 | 37,400.30 | 37,400.30 | -2.49% | 1,270 |
| Nov 28, 2025 | 38,861.15 | 38,861.15 | 38,145.30 | 38,355.70 | 38,355.70 | -1.58% | 665 |
| Nov 27, 2025 | 38,900.05 | 39,064.75 | 38,750.45 | 38,971.60 | 38,971.60 | -0.04% | 177 |
| Nov 26, 2025 | 38,500.00 | 39,049.95 | 38,441.60 | 38,988.85 | 38,988.85 | 1.19% | 158 |
| Nov 25, 2025 | 39,000.00 | 39,000.00 | 38,468.80 | 38,528.75 | 38,528.75 | -0.80% | 223 |
| Nov 24, 2025 | 38,925.45 | 39,140.15 | 38,695.05 | 38,841.05 | 38,841.05 | -0.15% | 641 |
| Nov 21, 2025 | 38,565.05 | 38,974.40 | 38,200.00 | 38,900.15 | 38,900.15 | 0.94% | 158 |
| Nov 20, 2025 | 39,399.25 | 39,399.25 | 38,490.75 | 38,539.20 | 38,539.20 | -0.73% | 662 |
| Nov 19, 2025 | 39,246.05 | 39,256.80 | 38,760.05 | 38,822.55 | 38,822.55 | -1.08% | 201 |
| Nov 18, 2025 | 39,670.00 | 39,670.00 | 38,750.00 | 39,246.05 | 39,121.05 | -0.57% | 1,007 |
| Nov 17, 2025 | 39,000.10 | 40,350.00 | 39,000.10 | 39,472.65 | 39,346.93 | -0.68% | 388 |
| Nov 14, 2025 | 39,984.75 | 39,984.75 | 38,824.20 | 39,743.00 | 39,616.42 | 0.57% | 808 |
| Nov 13, 2025 | 40,702.15 | 41,280.00 | 39,229.15 | 39,519.70 | 39,393.83 | -2.96% | 1,274 |
| Nov 12, 2025 | 40,352.00 | 40,800.00 | 40,330.05 | 40,724.75 | 40,595.04 | 1.22% | 561 |
| Nov 11, 2025 | 40,111.00 | 40,294.85 | 39,750.25 | 40,234.90 | 40,106.75 | 0.10% | 342 |
| Nov 10, 2025 | 39,200.05 | 40,285.00 | 39,200.05 | 40,196.60 | 40,068.57 | 1.17% | 194 |
| Nov 7, 2025 | 39,641.20 | 39,800.00 | 39,350.00 | 39,732.95 | 39,606.40 | -0.11% | 266 |
| Nov 6, 2025 | 40,135.35 | 40,135.35 | 39,669.75 | 39,776.05 | 39,649.36 | -0.75% | 162 |
| Nov 4, 2025 | 40,740.85 | 40,740.85 | 40,000.05 | 40,077.35 | 39,949.70 | -1.63% | 257 |
| Nov 3, 2025 | 41,399.00 | 41,399.00 | 40,525.00 | 40,740.00 | 40,610.24 | -1.05% | 120 |
| Oct 31, 2025 | 40,621.20 | 41,435.35 | 40,621.20 | 41,171.80 | 41,040.67 | 0.75% | 321 |
| Oct 30, 2025 | 41,999.85 | 41,999.85 | 40,621.00 | 40,864.30 | 40,734.15 | -1.21% | 383 |
| Oct 29, 2025 | 40,956.55 | 41,456.05 | 40,956.55 | 41,365.45 | 41,233.70 | 1.12% | 273 |
| Oct 28, 2025 | 41,090.00 | 41,090.00 | 40,550.00 | 40,906.55 | 40,776.26 | -0.17% | 131 |
| Oct 27, 2025 | 41,000.65 | 41,236.30 | 40,850.00 | 40,976.65 | 40,846.14 | -0.12% | 194 |
| Oct 24, 2025 | 41,445.05 | 41,589.85 | 40,800.00 | 41,027.85 | 40,897.17 | -1.04% | 181 |
| Oct 23, 2025 | 42,039.95 | 42,039.95 | 41,360.10 | 41,459.10 | 41,327.05 | -0.77% | 238 |
| Oct 21, 2025 | 41,955.00 | 42,000.00 | 41,620.00 | 41,779.50 | 41,646.43 | 0.14% | 31 |