Page Industries Limited (BOM:532827)
India · Delayed Price · Currency is INR 40,341
-801 (-1.95%)
At close: Jul 31, 2026
BOM:532827 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 41,084.95 | 41,085.00 | 39,903.20 | 40,340.75 | 40,340.75 | -1.95% | 9,782 |
| Jul 30, 2026 | 40,429.95 | 41,615.05 | 40,380.50 | 41,142.00 | 41,142.00 | 2.34% | 674 |
| Jul 29, 2026 | 40,485.00 | 40,535.00 | 39,850.00 | 40,199.95 | 40,199.95 | -0.40% | 268 |
| Jul 28, 2026 | 40,200.00 | 40,477.35 | 39,780.05 | 40,361.85 | 40,361.85 | 1.06% | 313 |
| Jul 27, 2026 | 40,350.40 | 40,570.35 | 39,800.00 | 39,940.05 | 39,940.05 | -0.87% | 554 |
| Jul 24, 2026 | 39,630.45 | 40,495.00 | 39,630.45 | 40,289.85 | 40,289.85 | -0.01% | 13,687 |
| Jul 23, 2026 | 39,829.50 | 40,441.00 | 39,646.15 | 40,292.90 | 40,292.90 | 1.21% | 2,512 |
| Jul 22, 2026 | 40,072.45 | 40,100.00 | 39,650.00 | 39,812.90 | 39,812.90 | -0.71% | 169 |
| Jul 21, 2026 | 40,281.00 | 40,333.50 | 39,500.00 | 40,098.60 | 40,098.60 | -0.50% | 12,461 |
| Jul 20, 2026 | 39,900.00 | 40,374.30 | 39,770.00 | 40,299.05 | 40,299.05 | 0.98% | 389 |
| Jul 17, 2026 | 40,301.15 | 40,318.05 | 39,655.00 | 39,909.40 | 39,909.40 | -1.38% | 718 |
| Jul 16, 2026 | 40,546.00 | 40,890.00 | 40,260.00 | 40,466.60 | 40,466.60 | 0.14% | 2,768 |
| Jul 15, 2026 | 40,531.05 | 40,955.50 | 40,128.90 | 40,409.35 | 40,409.35 | -0.26% | 1,925 |
| Jul 14, 2026 | 40,000.00 | 40,664.40 | 39,650.05 | 40,512.85 | 40,512.85 | 1.42% | 1,056 |
| Jul 13, 2026 | 39,003.60 | 40,364.95 | 39,003.60 | 39,945.25 | 39,945.25 | 1.37% | 1,518 |
| Jul 10, 2026 | 40,797.75 | 40,814.85 | 39,233.15 | 39,406.70 | 39,406.70 | -2.90% | 1,167 |
| Jul 9, 2026 | 41,999.35 | 41,999.35 | 39,522.75 | 40,581.80 | 40,581.80 | -2.05% | 4,035 |
| Jul 8, 2026 | 41,999.75 | 42,775.00 | 41,292.25 | 41,431.55 | 41,431.55 | -0.80% | 6,338 |
| Jul 7, 2026 | 42,200.45 | 42,534.95 | 41,717.75 | 41,764.70 | 41,764.70 | -1.63% | 1,935 |
| Jul 6, 2026 | 42,600.25 | 42,839.00 | 42,240.55 | 42,455.55 | 42,455.55 | -1.01% | 643 |
| Jul 3, 2026 | 42,888.00 | 43,391.25 | 42,600.00 | 42,889.00 | 42,889.00 | 0.09% | 10,924 |
| Jul 2, 2026 | 43,500.05 | 43,617.00 | 42,755.00 | 42,852.05 | 42,852.05 | -1.71% | 2,607 |
| Jul 1, 2026 | 42,042.00 | 43,823.90 | 42,042.00 | 43,597.00 | 43,597.00 | 5.16% | 5,015 |
| Jun 30, 2026 | 41,844.65 | 41,844.65 | 40,425.05 | 41,457.70 | 41,457.70 | 2.63% | 1,382 |
| Jun 29, 2026 | 40,981.45 | 41,600.00 | 40,243.05 | 40,394.80 | 40,394.80 | -1.43% | 910 |
| Jun 25, 2026 | 40,500.55 | 41,867.50 | 40,500.55 | 40,981.45 | 40,981.45 | 0.29% | 998 |
| Jun 24, 2026 | 39,986.30 | 40,995.00 | 39,495.95 | 40,864.70 | 40,864.70 | 2.20% | 2,395 |
| Jun 23, 2026 | 39,311.25 | 40,240.00 | 39,311.25 | 39,986.25 | 39,986.25 | 1.65% | 2,094 |
| Jun 22, 2026 | 39,900.00 | 40,385.00 | 39,164.70 | 39,337.05 | 39,337.05 | -1.60% | 14,589 |
| Jun 19, 2026 | 40,000.00 | 40,450.00 | 39,575.00 | 39,976.55 | 39,976.55 | -0.57% | 1,505 |
| Jun 18, 2026 | 39,367.70 | 40,300.00 | 39,225.05 | 40,206.45 | 40,206.45 | 2.37% | 594 |
| Jun 17, 2026 | 39,072.00 | 39,475.00 | 39,030.00 | 39,275.35 | 39,275.35 | 0.52% | 415 |
| Jun 16, 2026 | 39,498.15 | 39,509.30 | 38,950.00 | 39,072.30 | 39,072.30 | -0.22% | 437 |
| Jun 15, 2026 | 38,900.00 | 39,700.00 | 38,883.25 | 39,156.85 | 39,156.85 | 1.30% | 7,815 |
| Jun 12, 2026 | 37,900.10 | 38,795.00 | 37,900.10 | 38,655.75 | 38,655.75 | 2.54% | 344 |
| Jun 11, 2026 | 37,927.00 | 38,399.95 | 37,565.20 | 37,696.90 | 37,696.90 | -0.61% | 276 |
| Jun 10, 2026 | 38,750.00 | 39,314.95 | 37,853.05 | 37,927.25 | 37,927.25 | -2.44% | 365 |
| Jun 9, 2026 | 38,200.90 | 38,970.00 | 38,200.90 | 38,875.15 | 38,875.15 | 0.82% | 443 |
| Jun 8, 2026 | 38,300.00 | 38,695.00 | 37,800.00 | 38,560.35 | 38,560.35 | 0.53% | 928 |
| Jun 5, 2026 | 39,187.00 | 39,187.00 | 38,205.00 | 38,356.05 | 38,356.05 | -1.08% | 327 |
| Jun 4, 2026 | 37,499.20 | 38,940.00 | 37,499.20 | 38,773.20 | 38,773.20 | 3.27% | 518 |
| Jun 3, 2026 | 37,200.65 | 37,811.65 | 37,200.60 | 37,547.15 | 37,547.15 | 0.56% | 273 |
| Jun 2, 2026 | 37,180.05 | 37,458.40 | 36,620.00 | 37,337.75 | 37,337.75 | 0.34% | 738 |
| Jun 1, 2026 | 38,200.00 | 38,719.60 | 37,122.00 | 37,210.60 | 37,210.60 | -2.45% | 557 |
| May 29, 2026 | 37,959.25 | 38,660.00 | 37,621.90 | 38,146.20 | 38,146.20 | 0.08% | 729 |
| May 27, 2026 | 38,289.95 | 38,409.95 | 37,913.30 | 38,114.00 | 38,114.00 | -0.16% | 414 |
| May 26, 2026 | 38,500.15 | 38,650.00 | 38,100.00 | 38,324.60 | 38,174.60 | -0.58% | 521 |
| May 25, 2026 | 39,496.70 | 40,100.00 | 38,450.00 | 38,547.10 | 38,396.23 | -2.37% | 1,250 |
| May 22, 2026 | 39,498.55 | 40,474.85 | 38,323.15 | 39,480.95 | 39,326.42 | 2.81% | 7,729 |
| May 21, 2026 | 38,280.00 | 39,568.90 | 37,681.40 | 38,402.60 | 38,252.29 | 0.32% | 3,595 |