Page Industries Limited (BOM:532827)
India · Delayed Price · Currency is INR 35,490
-67 (-0.19%)
At close: Aug 21, 2026
BOM:532827 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 14, 2026 | 37,550.10 | 38,306.50 | 36,630.00 | 36,870.00 | 36,667.97 | 0.22% | 8,842 |
| Aug 13, 2026 | 37,999.95 | 38,100.00 | 36,415.00 | 36,789.95 | 36,588.36 | -3.44% | 2,562 |
| Aug 12, 2026 | 38,547.20 | 38,599.95 | 37,710.00 | 38,101.05 | 37,892.28 | -1.16% | 2,623 |
| Aug 11, 2026 | 38,510.60 | 38,787.60 | 38,013.40 | 38,547.75 | 38,336.53 | -0.34% | 731 |
| Aug 10, 2026 | 39,700.05 | 39,869.95 | 38,377.70 | 38,680.00 | 38,468.05 | -3.17% | 971 |
| Aug 7, 2026 | 39,810.00 | 40,210.00 | 39,810.00 | 39,944.65 | 39,725.78 | 0.26% | 167 |
| Aug 6, 2026 | 40,105.05 | 40,180.00 | 39,787.10 | 39,841.60 | 39,623.29 | -0.43% | 163 |
| Aug 5, 2026 | 40,001.20 | 40,080.00 | 39,843.15 | 40,015.00 | 39,795.74 | 0.60% | 345 |
| Aug 4, 2026 | 39,903.70 | 40,225.70 | 39,750.00 | 39,777.00 | 39,559.04 | -0.80% | 908 |
| Aug 3, 2026 | 40,599.95 | 40,650.00 | 40,092.65 | 40,099.50 | 39,879.78 | -0.60% | 2,768 |
| Jul 31, 2026 | 41,084.95 | 41,085.00 | 39,903.20 | 40,340.75 | 40,119.70 | -1.95% | 9,782 |
| Jul 30, 2026 | 40,429.95 | 41,615.05 | 40,380.50 | 41,142.00 | 40,916.56 | 2.34% | 674 |
| Jul 29, 2026 | 40,485.00 | 40,535.00 | 39,850.00 | 40,199.95 | 39,979.68 | -0.40% | 268 |
| Jul 28, 2026 | 40,200.00 | 40,477.35 | 39,780.05 | 40,361.85 | 40,140.69 | 1.06% | 313 |
| Jul 27, 2026 | 40,350.40 | 40,570.35 | 39,800.00 | 39,940.05 | 39,721.20 | -0.87% | 554 |
| Jul 24, 2026 | 39,630.45 | 40,495.00 | 39,630.45 | 40,289.85 | 40,069.08 | -0.01% | 13,687 |
| Jul 23, 2026 | 39,829.50 | 40,441.00 | 39,646.15 | 40,292.90 | 40,072.12 | 1.21% | 2,512 |
| Jul 22, 2026 | 40,072.45 | 40,100.00 | 39,650.00 | 39,812.90 | 39,594.75 | -0.71% | 169 |
| Jul 21, 2026 | 40,281.00 | 40,333.50 | 39,500.00 | 40,098.60 | 39,878.88 | -0.50% | 12,461 |
| Jul 20, 2026 | 39,900.00 | 40,374.30 | 39,770.00 | 40,299.05 | 40,078.23 | 0.98% | 389 |
| Jul 17, 2026 | 40,301.15 | 40,318.05 | 39,655.00 | 39,909.40 | 39,690.72 | -1.38% | 718 |
| Jul 16, 2026 | 40,546.00 | 40,890.00 | 40,260.00 | 40,466.60 | 40,244.87 | 0.14% | 2,768 |
| Jul 15, 2026 | 40,531.05 | 40,955.50 | 40,128.90 | 40,409.35 | 40,187.93 | -0.26% | 1,925 |
| Jul 14, 2026 | 40,000.00 | 40,664.40 | 39,650.05 | 40,512.85 | 40,290.86 | 1.42% | 1,056 |
| Jul 13, 2026 | 39,003.60 | 40,364.95 | 39,003.60 | 39,945.25 | 39,726.37 | 1.37% | 1,518 |
| Jul 10, 2026 | 40,797.75 | 40,814.85 | 39,233.15 | 39,406.70 | 39,190.77 | -2.90% | 1,167 |
| Jul 9, 2026 | 41,999.35 | 41,999.35 | 39,522.75 | 40,581.80 | 40,359.43 | -2.05% | 4,035 |
| Jul 8, 2026 | 41,999.75 | 42,775.00 | 41,292.25 | 41,431.55 | 41,204.53 | -0.80% | 6,338 |
| Jul 7, 2026 | 42,200.45 | 42,534.95 | 41,717.75 | 41,764.70 | 41,535.85 | -1.63% | 1,935 |
| Jul 6, 2026 | 42,600.25 | 42,839.00 | 42,240.55 | 42,455.55 | 42,222.92 | -1.01% | 643 |
| Jul 3, 2026 | 42,888.00 | 43,391.25 | 42,600.00 | 42,889.00 | 42,653.99 | 0.09% | 10,924 |
| Jul 2, 2026 | 43,500.05 | 43,617.00 | 42,755.00 | 42,852.05 | 42,617.24 | -1.71% | 2,607 |
| Jul 1, 2026 | 42,042.00 | 43,823.90 | 42,042.00 | 43,597.00 | 43,358.11 | 5.16% | 5,015 |
| Jun 30, 2026 | 41,844.65 | 41,844.65 | 40,425.05 | 41,457.70 | 41,230.53 | 2.63% | 1,383 |
| Jun 29, 2026 | 40,981.45 | 41,600.00 | 40,243.05 | 40,394.80 | 40,173.46 | -1.43% | 910 |
| Jun 25, 2026 | 40,500.55 | 41,867.50 | 40,500.55 | 40,981.45 | 40,756.89 | 0.29% | 998 |
| Jun 24, 2026 | 39,986.30 | 40,995.00 | 39,495.95 | 40,864.70 | 40,640.78 | 2.20% | 2,395 |
| Jun 23, 2026 | 39,311.25 | 40,240.00 | 39,311.25 | 39,986.25 | 39,767.15 | 1.65% | 2,094 |
| Jun 22, 2026 | 39,900.00 | 40,385.00 | 39,164.70 | 39,337.05 | 39,121.50 | -1.60% | 14,589 |
| Jun 19, 2026 | 40,000.00 | 40,450.00 | 39,575.00 | 39,976.55 | 39,757.50 | -0.57% | 1,505 |
| Jun 18, 2026 | 39,367.70 | 40,300.00 | 39,225.05 | 40,206.45 | 39,986.14 | 2.37% | 594 |
| Jun 17, 2026 | 39,072.00 | 39,475.00 | 39,030.00 | 39,275.35 | 39,060.14 | 0.52% | 415 |
| Jun 16, 2026 | 39,498.15 | 39,509.30 | 38,950.00 | 39,072.30 | 38,858.21 | -0.22% | 437 |
| Jun 15, 2026 | 38,900.00 | 39,700.00 | 38,883.25 | 39,156.85 | 38,942.29 | 1.30% | 7,815 |
| Jun 12, 2026 | 37,900.10 | 38,795.00 | 37,900.10 | 38,655.75 | 38,443.94 | 2.54% | 344 |