Page Industries Limited (BOM:532827)
India · Delayed Price · Currency is INR 39,337
-640 (-1.60%)
At close: Jun 22, 2026
BOM:532827 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 20, 2026 | 38,600.20 | 38,714.25 | 38,050.00 | 38,279.60 | 38,129.78 | -1.13% | 536 |
| May 19, 2026 | 37,500.05 | 38,800.00 | 37,437.35 | 38,717.65 | 38,566.11 | 3.19% | 2,072 |
| May 18, 2026 | 36,650.05 | 37,585.00 | 36,245.15 | 37,520.30 | 37,373.45 | 1.97% | 5,574 |
| May 15, 2026 | 35,980.25 | 36,890.00 | 35,980.25 | 36,795.80 | 36,651.78 | 1.63% | 779 |
| May 14, 2026 | 35,574.95 | 36,499.00 | 35,380.00 | 36,206.45 | 36,064.74 | 2.60% | 468 |
| May 13, 2026 | 35,001.85 | 35,800.00 | 34,886.15 | 35,287.95 | 35,149.84 | 0.57% | 324 |
| May 12, 2026 | 36,499.85 | 36,499.85 | 34,998.80 | 35,088.85 | 34,951.51 | -3.11% | 251 |
| May 11, 2026 | 37,003.50 | 37,090.00 | 36,120.05 | 36,214.40 | 36,072.66 | -2.98% | 274 |
| May 8, 2026 | 37,200.30 | 37,474.95 | 36,844.35 | 37,326.50 | 37,180.41 | 0.06% | 197 |
| May 7, 2026 | 37,499.95 | 37,645.30 | 37,175.00 | 37,304.15 | 37,158.14 | -0.66% | 579 |
| May 6, 2026 | 37,439.20 | 37,650.00 | 37,144.80 | 37,553.50 | 37,406.52 | 0.46% | 308 |
| May 5, 2026 | 36,900.05 | 37,499.95 | 36,778.00 | 37,380.40 | 37,234.10 | 1.28% | 251 |
| May 4, 2026 | 37,887.00 | 37,887.00 | 36,800.00 | 36,909.25 | 36,764.79 | 0.45% | 324 |
| Apr 30, 2026 | 36,000.05 | 37,085.00 | 36,000.05 | 36,742.15 | 36,598.34 | -0.39% | 605 |
| Apr 29, 2026 | 37,601.05 | 37,665.00 | 36,710.15 | 36,887.55 | 36,743.17 | -1.54% | 238 |
| Apr 28, 2026 | 38,199.60 | 38,199.60 | 37,191.15 | 37,463.20 | 37,316.57 | -0.68% | 900 |
| Apr 27, 2026 | 37,650.25 | 38,222.25 | 37,410.00 | 37,719.80 | 37,572.17 | 0.19% | 357 |
| Apr 24, 2026 | 37,981.15 | 38,221.60 | 37,550.20 | 37,647.00 | 37,499.65 | -0.88% | 447 |
| Apr 23, 2026 | 37,998.75 | 38,299.65 | 37,274.80 | 37,981.15 | 37,832.49 | 0.58% | 549 |
| Apr 22, 2026 | 37,900.05 | 38,120.00 | 37,701.05 | 37,762.85 | 37,615.05 | -0.54% | 777 |
| Apr 21, 2026 | 38,350.70 | 38,551.65 | 37,919.40 | 37,966.05 | 37,817.45 | -1.13% | 1,941 |
| Apr 20, 2026 | 37,975.00 | 38,500.00 | 37,364.00 | 38,400.65 | 38,250.35 | 1.23% | 1,337 |
| Apr 17, 2026 | 37,671.45 | 38,285.70 | 37,119.65 | 37,935.70 | 37,787.22 | 2.61% | 1,026 |
| Apr 16, 2026 | 36,999.25 | 37,120.90 | 36,496.30 | 36,971.45 | 36,826.75 | 1.22% | 1,787 |
| Apr 15, 2026 | 36,250.00 | 36,990.00 | 36,079.45 | 36,527.45 | 36,384.48 | 1.85% | 1,707 |
| Apr 13, 2026 | 35,315.00 | 36,378.20 | 35,315.00 | 35,862.40 | 35,722.04 | -0.53% | 884 |
| Apr 10, 2026 | 35,799.35 | 36,460.00 | 35,585.20 | 36,053.70 | 35,912.59 | 0.55% | 1,194 |
| Apr 9, 2026 | 35,599.75 | 36,175.00 | 35,140.00 | 35,857.60 | 35,717.26 | 1.49% | 3,120 |