Page Industries Limited (BOM:532827)
India · Delayed Price · Currency is INR 34,670
+482 (1.41%)
At close: Oct 28, 2026
BOM:532827 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 33,700.05 | 34,670.00 | 33,190.00 | 34,670.00 | 34,670.00 | 1.41% | 232 |
| Oct 27, 2026 | 34,157.85 | 34,188.25 | 33,500.00 | 34,188.25 | 34,188.25 | 1.52% | 948 |
| Oct 26, 2026 | 33,842.25 | 33,952.45 | 33,501.00 | 33,677.50 | 33,677.50 | -0.29% | 93 |
| Oct 23, 2026 | 34,210.20 | 34,369.65 | 33,500.00 | 33,774.65 | 33,774.65 | -2.24% | 734 |
| Oct 22, 2026 | 34,202.00 | 34,745.00 | 34,100.00 | 34,550.20 | 34,550.20 | -1.22% | 454 |
| Oct 21, 2026 | 35,877.15 | 35,877.15 | 34,828.50 | 34,978.65 | 34,978.65 | -2.03% | 5,696 |
| Oct 19, 2026 | 36,082.20 | 36,170.00 | 35,628.90 | 35,705.00 | 35,705.00 | -1.72% | 10,223 |
| Oct 16, 2026 | 36,200.00 | 36,500.00 | 36,200.00 | 36,329.35 | 36,329.35 | -0.37% | 100 |
| Oct 15, 2026 | 36,723.50 | 36,723.50 | 36,102.30 | 36,464.50 | 36,464.50 | -0.49% | 885 |
| Oct 14, 2026 | 36,827.35 | 36,945.00 | 36,535.55 | 36,645.05 | 36,645.05 | -0.46% | 365 |
| Oct 13, 2026 | 36,804.80 | 36,985.00 | 36,345.00 | 36,816.20 | 36,816.20 | 0.36% | 161 |
| Oct 12, 2026 | 36,725.15 | 36,900.00 | 36,650.00 | 36,684.75 | 36,684.75 | -0.02% | 109 |
| Oct 9, 2026 | 36,538.00 | 37,042.05 | 36,451.95 | 36,693.40 | 36,693.40 | 0.50% | 275 |
| Oct 8, 2026 | 37,575.00 | 37,575.00 | 36,510.00 | 36,510.00 | 36,510.00 | -2.69% | 1,089 |
| Oct 7, 2026 | 38,088.20 | 38,088.20 | 37,370.00 | 37,521.05 | 37,521.05 | -1.07% | 259 |
| Oct 6, 2026 | 37,798.85 | 38,400.05 | 37,390.05 | 37,925.35 | 37,925.35 | 1.27% | 1,304 |
| Oct 5, 2026 | 36,900.05 | 37,800.00 | 36,680.00 | 37,450.00 | 37,450.00 | 2.32% | 873 |
| Oct 1, 2026 | 36,110.20 | 37,105.30 | 36,091.70 | 36,600.00 | 36,600.00 | 0.54% | 2,358 |
| Sep 30, 2026 | 36,820.40 | 37,138.35 | 36,248.15 | 36,404.20 | 36,404.20 | -1.50% | 8,065 |
| Sep 29, 2026 | 37,000.05 | 37,322.05 | 36,820.40 | 36,958.60 | 36,958.60 | -1.44% | 2,409 |
| Sep 28, 2026 | 37,549.75 | 37,602.50 | 37,301.00 | 37,500.00 | 37,500.00 | -0.46% | 247 |
| Sep 25, 2026 | 37,509.95 | 37,825.00 | 37,330.05 | 37,672.70 | 37,672.70 | 0.66% | 303 |
| Sep 24, 2026 | 37,247.85 | 37,656.20 | 36,973.95 | 37,425.00 | 37,425.00 | 0.23% | 754 |
| Sep 23, 2026 | 37,200.70 | 37,520.00 | 37,063.35 | 37,338.00 | 37,338.00 | 0.37% | 1,410 |
| Sep 22, 2026 | 36,156.25 | 37,304.30 | 36,156.25 | 37,200.00 | 37,200.00 | 3.34% | 13,388 |
| Sep 21, 2026 | 35,974.95 | 36,400.05 | 35,550.00 | 35,996.85 | 35,996.85 | 0.27% | 294 |
| Sep 18, 2026 | 34,975.00 | 35,942.40 | 34,950.00 | 35,900.00 | 35,900.00 | 2.27% | 744 |
| Sep 17, 2026 | 34,236.10 | 35,258.35 | 34,236.10 | 35,102.40 | 35,102.40 | 2.27% | 597 |
| Sep 16, 2026 | 34,554.90 | 35,030.70 | 34,025.00 | 34,322.55 | 34,322.55 | -1.02% | 1,912 |
| Sep 15, 2026 | 35,782.70 | 35,782.70 | 34,649.20 | 34,676.95 | 34,676.95 | -1.90% | 456 |
| Sep 11, 2026 | 35,390.05 | 35,390.05 | 35,100.00 | 35,350.00 | 35,350.00 | -1.06% | 229 |
| Sep 10, 2026 | 35,395.00 | 35,809.15 | 34,960.00 | 35,728.40 | 35,728.40 | 1.33% | 337 |
| Sep 9, 2026 | 35,595.15 | 35,800.00 | 35,215.30 | 35,260.05 | 35,260.05 | -1.98% | 437 |
| Sep 8, 2026 | 35,593.80 | 36,275.00 | 35,505.00 | 35,971.80 | 35,971.80 | 0.35% | 883 |
| Sep 7, 2026 | 36,325.00 | 36,511.00 | 35,655.00 | 35,845.05 | 35,845.05 | -1.20% | 3,054 |
| Sep 4, 2026 | 35,829.35 | 36,370.00 | 35,689.35 | 36,280.00 | 36,280.00 | 1.02% | 697 |
| Sep 3, 2026 | 36,000.05 | 36,302.70 | 35,650.00 | 35,912.65 | 35,912.65 | -0.75% | 499 |
| Sep 2, 2026 | 35,405.20 | 36,308.00 | 35,240.00 | 36,184.20 | 36,184.20 | 1.64% | 249 |
| Sep 1, 2026 | 35,710.05 | 35,784.95 | 35,383.30 | 35,600.00 | 35,600.00 | -0.56% | 720 |
| Aug 31, 2026 | 35,706.55 | 35,868.60 | 35,420.00 | 35,800.00 | 35,800.00 | -0.25% | 228 |
| Aug 28, 2026 | 35,680.45 | 35,955.00 | 35,497.60 | 35,890.00 | 35,890.00 | 0.23% | 370 |
| Aug 27, 2026 | 35,459.50 | 36,200.05 | 35,450.00 | 35,807.15 | 35,807.15 | 1.87% | 1,938 |
| Aug 26, 2026 | 35,100.00 | 35,684.65 | 35,100.00 | 35,150.00 | 35,150.00 | -1.09% | 1,539 |
| Aug 25, 2026 | 35,500.00 | 35,555.00 | 35,145.00 | 35,535.70 | 35,535.70 | 0.17% | 384 |
| Aug 24, 2026 | 35,699.75 | 35,699.75 | 35,430.05 | 35,475.15 | 35,475.15 | -0.04% | 393 |
| Aug 21, 2026 | 35,898.40 | 35,898.40 | 35,201.60 | 35,490.00 | 35,490.00 | -0.19% | 429 |
| Aug 20, 2026 | 35,848.35 | 35,848.35 | 35,200.00 | 35,557.20 | 35,557.20 | 0.44% | 942 |
| Aug 19, 2026 | 36,682.35 | 36,682.35 | 35,370.00 | 35,400.00 | 35,400.00 | -2.48% | 1,092 |
| Aug 18, 2026 | 37,390.00 | 37,390.05 | 36,500.00 | 36,500.00 | 36,300.00 | -2.52% | 1,196 |
| Aug 17, 2026 | 36,800.00 | 37,669.00 | 36,480.00 | 37,445.00 | 37,239.82 | 1.56% | 6,817 |