Page Industries Limited (BOM:532827)
India · Delayed Price · Currency is INR 43,543
-725 (-1.64%)
At close: Sep 19, 2025
Page Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 19, 2025 | 44,543.00 | 45,827.15 | 44,543.00 | 45,671.65 | 45,671.65 | 2.18% | 632 |
| Aug 18, 2025 | 43,801.45 | 44,900.00 | 43,801.45 | 44,695.65 | 44,695.65 | 2.70% | 526 |
| Aug 14, 2025 | 43,551.05 | 43,783.70 | 43,420.00 | 43,519.45 | 43,519.45 | -0.01% | 121 |
| Aug 13, 2025 | 43,900.65 | 44,195.95 | 43,420.00 | 43,523.90 | 43,523.90 | -1.37% | 477 |
| Aug 12, 2025 | 44,900.05 | 45,227.45 | 43,905.00 | 44,127.30 | 43,977.30 | -2.08% | 446 |
| Aug 11, 2025 | 44,644.00 | 45,199.95 | 43,640.00 | 45,063.90 | 44,910.72 | 0.78% | 553 |
| Aug 8, 2025 | 45,600.00 | 45,600.00 | 43,875.00 | 44,716.80 | 44,564.80 | -2.21% | 1,257 |
| Aug 7, 2025 | 45,401.05 | 46,753.90 | 45,400.00 | 45,725.35 | 45,569.92 | -1.16% | 378 |
| Aug 6, 2025 | 45,700.65 | 46,361.10 | 45,700.65 | 46,261.20 | 46,103.95 | 1.21% | 67 |
| Aug 5, 2025 | 46,260.00 | 46,304.85 | 45,425.00 | 45,707.15 | 45,551.78 | -1.20% | 187 |
| Aug 4, 2025 | 47,699.95 | 47,699.95 | 46,160.00 | 46,263.95 | 46,106.69 | -1.07% | 151 |
| Aug 1, 2025 | 48,499.90 | 48,499.90 | 46,579.80 | 46,764.80 | 46,605.83 | -4.23% | 426 |
| Jul 31, 2025 | 48,120.00 | 49,043.00 | 47,596.95 | 48,831.30 | 48,665.31 | 1.22% | 384 |
| Jul 30, 2025 | 47,150.00 | 48,700.00 | 47,050.05 | 48,242.90 | 48,078.91 | 2.04% | 707 |
| Jul 29, 2025 | 46,410.00 | 47,400.00 | 46,410.00 | 47,278.85 | 47,118.14 | 1.73% | 278 |
| Jul 28, 2025 | 46,388.70 | 46,904.95 | 46,250.00 | 46,473.15 | 46,315.18 | 0.21% | 177 |
| Jul 25, 2025 | 46,750.85 | 47,250.00 | 46,156.00 | 46,374.35 | 46,216.71 | -1.42% | 195 |
| Jul 24, 2025 | 47,437.70 | 47,437.70 | 46,625.00 | 47,040.00 | 46,880.10 | -0.84% | 251 |
| Jul 23, 2025 | 46,395.00 | 47,780.00 | 46,151.00 | 47,437.70 | 47,276.45 | 2.38% | 391 |
| Jul 22, 2025 | 46,727.65 | 46,765.00 | 46,240.25 | 46,333.70 | 46,176.20 | -0.84% | 85 |
| Jul 21, 2025 | 47,194.80 | 47,194.80 | 46,500.00 | 46,727.65 | 46,568.81 | 0.14% | 101 |
| Jul 18, 2025 | 47,380.00 | 47,430.00 | 46,500.00 | 46,662.65 | 46,504.03 | -1.35% | 241 |
| Jul 17, 2025 | 47,128.40 | 47,475.70 | 47,003.10 | 47,299.15 | 47,138.37 | 0.36% | 218 |
| Jul 16, 2025 | 49,000.75 | 49,359.95 | 47,100.00 | 47,128.15 | 46,967.95 | -3.92% | 558 |
| Jul 15, 2025 | 48,500.00 | 49,233.05 | 48,500.00 | 49,053.25 | 48,886.51 | 0.64% | 124 |
| Jul 14, 2025 | 48,098.95 | 48,848.00 | 48,035.00 | 48,743.70 | 48,578.01 | 1.76% | 2,073 |
| Jul 11, 2025 | 48,399.95 | 48,589.90 | 47,670.00 | 47,898.85 | 47,736.03 | -0.72% | 155 |
| Jul 10, 2025 | 48,999.95 | 48,999.95 | 48,050.00 | 48,243.90 | 48,079.91 | -0.85% | 115 |