Page Industries Limited (BOM:532827)
India · Delayed Price · Currency is INR 41,172
+308 (0.75%)
At close: Oct 31, 2025
Page Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 40,621.20 | 41,435.35 | 40,621.20 | 41,171.80 | 41,171.80 | 0.75% | 321 |
| Oct 30, 2025 | 41,999.85 | 41,999.85 | 40,621.00 | 40,864.30 | 40,864.30 | -1.21% | 383 |
| Oct 29, 2025 | 40,956.55 | 41,456.05 | 40,956.55 | 41,365.45 | 41,365.45 | 1.12% | 273 |
| Oct 28, 2025 | 41,090.00 | 41,090.00 | 40,550.00 | 40,906.55 | 40,906.55 | -0.17% | 131 |
| Oct 27, 2025 | 41,000.65 | 41,236.30 | 40,850.00 | 40,976.65 | 40,976.65 | -0.12% | 194 |
| Oct 24, 2025 | 41,445.05 | 41,589.85 | 40,800.00 | 41,027.85 | 41,027.85 | -1.04% | 181 |
| Oct 23, 2025 | 42,039.95 | 42,039.95 | 41,360.10 | 41,459.10 | 41,459.10 | -0.77% | 238 |
| Oct 21, 2025 | 41,955.00 | 42,000.00 | 41,620.00 | 41,779.50 | 41,779.50 | 0.14% | 31 |
| Oct 20, 2025 | 41,195.00 | 41,850.00 | 41,000.00 | 41,719.90 | 41,719.90 | 1.70% | 123 |
| Oct 17, 2025 | 41,116.00 | 41,121.00 | 40,814.00 | 41,020.80 | 41,020.80 | 0.03% | 10,967 |
| Oct 16, 2025 | 40,500.05 | 41,291.25 | 40,500.05 | 41,009.15 | 41,009.15 | 1.05% | 381 |
| Oct 15, 2025 | 40,720.05 | 40,750.00 | 40,225.00 | 40,581.15 | 40,581.15 | 0.26% | 468 |
| Oct 14, 2025 | 41,199.45 | 41,459.90 | 40,384.00 | 40,474.90 | 40,474.90 | -1.50% | 303 |
| Oct 13, 2025 | 41,580.55 | 41,580.55 | 40,660.00 | 41,091.05 | 41,091.05 | -1.18% | 239 |
| Oct 10, 2025 | 42,000.00 | 42,015.10 | 41,343.55 | 41,580.70 | 41,580.70 | -0.41% | 248 |
| Oct 9, 2025 | 42,844.80 | 42,844.80 | 41,400.00 | 41,750.85 | 41,750.85 | 0.27% | 224 |
| Oct 8, 2025 | 41,550.00 | 41,995.00 | 41,295.00 | 41,637.55 | 41,637.55 | -0.16% | 259 |
| Oct 7, 2025 | 42,125.00 | 42,300.00 | 41,651.05 | 41,706.10 | 41,706.10 | -1.12% | 271 |
| Oct 6, 2025 | 43,099.95 | 43,099.95 | 42,140.00 | 42,177.65 | 42,177.65 | -1.84% | 240 |
| Oct 3, 2025 | 42,000.55 | 43,100.00 | 41,695.85 | 42,967.15 | 42,967.15 | 1.92% | 1,017 |
| Oct 1, 2025 | 41,354.95 | 42,211.85 | 41,212.15 | 42,158.65 | 42,158.65 | 3.64% | 412 |
| Sep 30, 2025 | 41,296.30 | 41,324.90 | 40,600.00 | 40,677.55 | 40,677.55 | -1.09% | 818 |
| Sep 29, 2025 | 41,364.90 | 41,521.00 | 40,703.65 | 41,124.45 | 41,124.45 | -0.24% | 626 |
| Sep 26, 2025 | 42,549.55 | 42,549.55 | 41,065.25 | 41,221.55 | 41,221.55 | -3.51% | 426 |
| Sep 25, 2025 | 42,420.00 | 42,900.00 | 42,372.95 | 42,720.95 | 42,720.95 | 0.77% | 209 |
| Sep 24, 2025 | 42,800.00 | 42,929.95 | 42,300.00 | 42,392.55 | 42,392.55 | -0.92% | 256 |
| Sep 23, 2025 | 43,525.00 | 43,540.00 | 42,600.00 | 42,784.85 | 42,784.85 | -1.43% | 907 |
| Sep 22, 2025 | 43,540.00 | 43,780.00 | 43,376.40 | 43,405.25 | 43,405.25 | -0.32% | 303 |
| Sep 19, 2025 | 44,330.05 | 44,425.00 | 42,542.00 | 43,543.25 | 43,543.25 | -1.64% | 616 |
| Sep 18, 2025 | 45,305.00 | 45,305.00 | 44,095.00 | 44,268.15 | 44,268.15 | -2.28% | 311 |
| Sep 17, 2025 | 45,420.95 | 45,825.00 | 45,240.00 | 45,302.45 | 45,302.45 | -0.01% | 194 |
| Sep 16, 2025 | 44,575.00 | 45,402.55 | 44,575.00 | 45,307.50 | 45,307.50 | 2.08% | 434 |
| Sep 15, 2025 | 44,165.05 | 44,435.35 | 44,130.00 | 44,383.40 | 44,383.40 | 0.58% | 36 |
| Sep 12, 2025 | 44,600.00 | 44,600.00 | 44,070.60 | 44,125.70 | 44,125.70 | -0.25% | 391 |
| Sep 11, 2025 | 44,397.50 | 44,400.00 | 44,027.50 | 44,234.30 | 44,234.30 | -0.48% | 239 |
| Sep 10, 2025 | 44,400.55 | 44,608.65 | 44,232.45 | 44,448.70 | 44,448.70 | 0.20% | 113 |
| Sep 9, 2025 | 44,140.00 | 44,562.00 | 43,918.90 | 44,358.70 | 44,358.70 | 0.11% | 187 |
| Sep 8, 2025 | 44,394.40 | 44,604.75 | 44,235.00 | 44,308.85 | 44,308.85 | 0.14% | 43 |
| Sep 5, 2025 | 44,754.95 | 44,900.00 | 44,159.60 | 44,246.00 | 44,246.00 | -1.09% | 117 |
| Sep 4, 2025 | 45,590.00 | 45,792.90 | 44,563.10 | 44,732.00 | 44,732.00 | -1.09% | 565 |
| Sep 3, 2025 | 45,169.35 | 45,659.85 | 45,096.00 | 45,225.40 | 45,225.40 | 0.49% | 152 |
| Sep 2, 2025 | 42,000.05 | 45,240.00 | 42,000.05 | 45,002.65 | 45,002.65 | 0.42% | 268 |
| Sep 1, 2025 | 44,400.00 | 44,925.95 | 44,350.00 | 44,816.00 | 44,816.00 | 1.44% | 274 |
| Aug 29, 2025 | 44,150.00 | 44,595.35 | 43,675.00 | 44,180.35 | 44,180.35 | 0.13% | 177 |
| Aug 28, 2025 | 45,486.00 | 45,486.00 | 43,867.75 | 44,123.55 | 44,123.55 | -2.99% | 1,039 |
| Aug 26, 2025 | 46,502.65 | 46,829.00 | 45,273.50 | 45,485.10 | 45,485.10 | -2.97% | 299 |
| Aug 25, 2025 | 45,600.00 | 47,299.95 | 45,600.00 | 46,875.20 | 46,875.20 | 2.60% | 1,036 |
| Aug 22, 2025 | 45,775.00 | 46,020.05 | 45,425.00 | 45,688.65 | 45,688.65 | -0.43% | 88 |
| Aug 21, 2025 | 45,463.25 | 46,699.95 | 45,455.05 | 45,887.70 | 45,887.70 | 1.12% | 478 |
| Aug 20, 2025 | 45,600.00 | 45,810.05 | 45,189.60 | 45,380.35 | 45,380.35 | -0.64% | 475 |