Page Industries Limited (BOM:532827)
India · Delayed Price · Currency is INR 44,717
-1,009 (-2.21%)
At close: Aug 8, 2025
Heartland Financial USA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 45,600.00 | 45,600.00 | 43,875.00 | 44,716.80 | 44,716.80 | -2.21% | 1,257 |
| Aug 7, 2025 | 45,401.05 | 46,753.90 | 45,400.00 | 45,725.35 | 45,725.35 | -1.16% | 378 |
| Aug 6, 2025 | 45,700.65 | 46,361.10 | 45,700.65 | 46,261.20 | 46,261.20 | 1.21% | 67 |
| Aug 5, 2025 | 46,260.00 | 46,304.85 | 45,425.00 | 45,707.15 | 45,707.15 | -1.20% | 187 |
| Aug 4, 2025 | 47,699.95 | 47,699.95 | 46,160.00 | 46,263.95 | 46,263.95 | -1.07% | 151 |
| Aug 1, 2025 | 48,499.90 | 48,499.90 | 46,579.80 | 46,764.80 | 46,764.80 | -4.23% | 426 |
| Jul 31, 2025 | 48,120.00 | 49,043.00 | 47,596.95 | 48,831.30 | 48,831.30 | 1.22% | 384 |
| Jul 30, 2025 | 47,150.00 | 48,700.00 | 47,050.05 | 48,242.90 | 48,242.90 | 2.04% | 707 |
| Jul 29, 2025 | 46,410.00 | 47,400.00 | 46,410.00 | 47,278.85 | 47,278.85 | 1.73% | 278 |
| Jul 28, 2025 | 46,388.70 | 46,904.95 | 46,250.00 | 46,473.15 | 46,473.15 | 0.21% | 177 |
| Jul 25, 2025 | 46,750.85 | 47,250.00 | 46,156.00 | 46,374.35 | 46,374.35 | -1.42% | 195 |
| Jul 24, 2025 | 47,437.70 | 47,437.70 | 46,625.00 | 47,040.00 | 47,040.00 | -0.84% | 251 |
| Jul 23, 2025 | 46,395.00 | 47,780.00 | 46,151.00 | 47,437.70 | 47,437.70 | 2.38% | 391 |
| Jul 22, 2025 | 46,727.65 | 46,765.00 | 46,240.25 | 46,333.70 | 46,333.70 | -0.84% | 85 |
| Jul 21, 2025 | 47,194.80 | 47,194.80 | 46,500.00 | 46,727.65 | 46,727.65 | 0.14% | 101 |
| Jul 18, 2025 | 47,380.00 | 47,430.00 | 46,500.00 | 46,662.65 | 46,662.65 | -1.35% | 241 |
| Jul 17, 2025 | 47,128.40 | 47,475.70 | 47,003.10 | 47,299.15 | 47,299.15 | 0.36% | 218 |
| Jul 16, 2025 | 49,000.75 | 49,359.95 | 47,100.00 | 47,128.15 | 47,128.15 | -3.92% | 558 |
| Jul 15, 2025 | 48,500.00 | 49,233.05 | 48,500.00 | 49,053.25 | 49,053.25 | 0.64% | 124 |
| Jul 14, 2025 | 48,098.95 | 48,848.00 | 48,035.00 | 48,743.70 | 48,743.70 | 1.76% | 2,073 |
| Jul 11, 2025 | 48,399.95 | 48,589.90 | 47,670.00 | 47,898.85 | 47,898.85 | -0.72% | 155 |
| Jul 10, 2025 | 48,999.95 | 48,999.95 | 48,050.00 | 48,243.90 | 48,243.90 | -0.85% | 115 |
| Jul 9, 2025 | 49,000.25 | 49,000.25 | 48,399.95 | 48,656.00 | 48,656.00 | -0.52% | 164 |
| Jul 8, 2025 | 48,974.80 | 49,022.00 | 48,330.00 | 48,911.90 | 48,911.90 | 0.05% | 105 |
| Jul 7, 2025 | 48,899.55 | 49,089.70 | 48,499.00 | 48,887.10 | 48,887.10 | 0.43% | 133 |
| Jul 4, 2025 | 48,465.05 | 49,120.00 | 48,105.60 | 48,677.95 | 48,677.95 | 1.12% | 294 |
| Jul 3, 2025 | 47,799.95 | 48,488.80 | 47,700.00 | 48,137.10 | 48,137.10 | 1.30% | 543 |
| Jul 2, 2025 | 47,500.00 | 47,864.65 | 47,300.00 | 47,518.95 | 47,518.95 | -1.47% | 610 |
| Jul 1, 2025 | 49,224.90 | 49,704.95 | 48,043.40 | 48,226.05 | 48,226.05 | -2.38% | 298 |
| Jun 30, 2025 | 49,495.70 | 49,495.70 | 48,485.00 | 49,404.05 | 49,404.05 | -0.19% | 413 |
| Jun 27, 2025 | 48,320.05 | 50,470.60 | 47,843.45 | 49,495.70 | 49,495.70 | 1.66% | 826 |
| Jun 26, 2025 | 48,189.10 | 48,920.00 | 47,900.00 | 48,688.90 | 48,688.90 | 0.72% | 562 |
| Jun 25, 2025 | 46,344.95 | 49,045.00 | 46,307.95 | 48,341.85 | 48,341.85 | 4.44% | 1,181 |
| Jun 24, 2025 | 45,950.00 | 47,360.00 | 45,845.00 | 46,286.15 | 46,286.15 | 1.85% | 924 |
| Jun 23, 2025 | 44,500.65 | 45,500.00 | 44,500.65 | 45,447.40 | 45,447.40 | 0.96% | 104 |
| Jun 20, 2025 | 44,900.00 | 45,254.00 | 44,223.60 | 45,015.95 | 45,015.95 | 0.29% | 352 |
| Jun 19, 2025 | 45,185.30 | 45,424.00 | 44,727.35 | 44,887.10 | 44,887.10 | -0.66% | 458 |
| Jun 18, 2025 | 45,900.00 | 45,926.45 | 44,800.00 | 45,185.15 | 45,185.15 | -1.59% | 381 |
| Jun 17, 2025 | 45,600.45 | 46,149.95 | 45,600.45 | 45,913.80 | 45,913.80 | 0.67% | 387 |
| Jun 16, 2025 | 45,357.15 | 46,375.05 | 45,357.15 | 45,608.40 | 45,608.40 | -1.25% | 394 |
| Jun 13, 2025 | 45,255.85 | 46,298.00 | 45,255.85 | 46,187.65 | 46,187.65 | -0.21% | 274 |
| Jun 12, 2025 | 46,880.05 | 46,917.00 | 46,126.35 | 46,286.35 | 46,286.35 | -0.84% | 261 |
| Jun 11, 2025 | 46,500.05 | 47,430.05 | 46,500.05 | 46,676.50 | 46,676.50 | -0.02% | 381 |
| Jun 10, 2025 | 46,544.95 | 47,380.00 | 46,307.15 | 46,685.35 | 46,685.35 | 0.57% | 617 |
| Jun 9, 2025 | 46,444.00 | 46,500.00 | 45,900.00 | 46,421.10 | 46,421.10 | 0.60% | 298 |
| Jun 6, 2025 | 45,944.85 | 46,398.95 | 45,789.90 | 46,142.85 | 46,142.85 | 0.71% | 179 |
| Jun 5, 2025 | 46,579.95 | 46,649.95 | 45,651.00 | 45,815.95 | 45,815.95 | -1.14% | 405 |
| Jun 4, 2025 | 45,961.75 | 46,455.00 | 45,667.55 | 46,345.40 | 46,345.40 | 0.96% | 137 |
| Jun 3, 2025 | 46,116.00 | 46,116.00 | 45,654.00 | 45,904.15 | 45,904.15 | 0.02% | 53 |
| Jun 2, 2025 | 46,399.25 | 46,500.00 | 45,578.05 | 45,893.45 | 45,893.45 | -1.09% | 580 |