Page Industries Limited (NSE:PAGEIND)
India · Delayed Price · Currency is INR 39,975
-205 (-0.51%)
Jun 19, 2026, 3:29 PM IST
Page Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 19, 2026 | 40,000.00 | 40,480.00 | 39,865.00 | 40,120.00 | - | -0.15% | 35,799 |
| Jun 18, 2026 | 39,490.00 | 40,350.00 | 39,225.00 | 40,180.00 | 40,180.00 | 2.24% | 35,123 |
| Jun 17, 2026 | 39,065.00 | 39,480.00 | 39,000.00 | 39,300.00 | 39,300.00 | 0.60% | 11,220 |
| Jun 16, 2026 | 39,200.00 | 39,530.00 | 38,900.00 | 39,065.00 | 39,065.00 | -0.33% | 16,356 |
| Jun 15, 2026 | 39,000.00 | 39,735.00 | 38,875.00 | 39,195.00 | 39,195.00 | 1.48% | 13,715 |
| Jun 12, 2026 | 37,955.00 | 38,850.00 | 37,955.00 | 38,625.00 | 38,625.00 | 2.34% | 13,311 |
| Jun 11, 2026 | 37,890.00 | 38,420.00 | 37,545.00 | 37,740.00 | 37,740.00 | -0.57% | 24,551 |
| Jun 10, 2026 | 38,760.00 | 39,370.00 | 37,890.00 | 37,955.00 | 37,955.00 | -2.44% | 17,640 |
| Jun 9, 2026 | 38,415.00 | 39,000.00 | 38,325.00 | 38,905.00 | 38,905.00 | 0.92% | 18,287 |
| Jun 8, 2026 | 38,290.00 | 38,700.00 | 37,750.00 | 38,550.00 | 38,550.00 | 0.53% | 15,559 |
| Jun 5, 2026 | 38,945.00 | 39,090.00 | 38,180.00 | 38,345.00 | 38,345.00 | -1.26% | 18,046 |
| Jun 4, 2026 | 37,310.00 | 38,945.00 | 37,255.00 | 38,835.00 | 38,835.00 | 3.38% | 39,453 |
| Jun 3, 2026 | 37,220.00 | 37,820.00 | 37,140.00 | 37,565.00 | 37,565.00 | 0.54% | 10,391 |
| Jun 2, 2026 | 37,025.00 | 37,465.00 | 36,585.00 | 37,365.00 | 37,365.00 | 0.38% | 27,490 |
| Jun 1, 2026 | 38,100.00 | 38,800.00 | 37,040.00 | 37,225.00 | 37,225.00 | -2.54% | 31,720 |
| May 29, 2026 | 38,010.00 | 38,680.00 | 37,630.00 | 38,195.00 | 38,195.00 | 0.13% | 84,377 |
| May 27, 2026 | 38,190.00 | 38,410.00 | 37,930.00 | 38,145.00 | 38,145.00 | -0.03% | 14,501 |
| May 26, 2026 | 38,600.00 | 38,695.00 | 38,095.00 | 38,305.00 | 38,155.00 | -0.62% | 12,995 |
| May 25, 2026 | 39,495.00 | 40,140.00 | 38,450.00 | 38,545.00 | 38,394.06 | -2.31% | 32,772 |
| May 22, 2026 | 39,420.00 | 40,490.00 | 38,320.00 | 39,455.00 | 39,300.50 | 2.80% | 141,220 |
| May 21, 2026 | 38,450.00 | 39,600.00 | 37,625.00 | 38,380.00 | 38,229.71 | 0.25% | 88,001 |
| May 20, 2026 | 38,620.00 | 38,700.00 | 38,020.00 | 38,285.00 | 38,135.08 | -1.07% | 19,379 |
| May 19, 2026 | 37,580.00 | 38,850.00 | 37,390.00 | 38,700.00 | 38,548.45 | 3.19% | 47,817 |
| May 18, 2026 | 36,640.00 | 37,590.00 | 36,210.00 | 37,505.00 | 37,358.13 | 1.86% | 13,482 |
| May 15, 2026 | 36,125.00 | 36,900.00 | 36,065.00 | 36,820.00 | 36,675.82 | 1.92% | 19,744 |
| May 14, 2026 | 35,395.00 | 36,535.00 | 35,345.00 | 36,125.00 | 35,983.54 | 2.25% | 21,084 |
| May 13, 2026 | 35,115.00 | 35,830.00 | 34,720.00 | 35,330.00 | 35,191.65 | 0.70% | 10,091 |
| May 12, 2026 | 36,390.00 | 36,390.00 | 34,950.00 | 35,085.00 | 34,947.61 | -3.20% | 11,288 |
| May 11, 2026 | 37,220.00 | 37,305.00 | 36,120.00 | 36,245.00 | 36,103.07 | -3.00% | 8,262 |
| May 8, 2026 | 37,200.00 | 37,500.00 | 36,840.00 | 37,365.00 | 37,218.68 | 0.05% | 17,425 |
| May 7, 2026 | 37,405.00 | 37,700.00 | 37,120.00 | 37,345.00 | 37,198.76 | -0.52% | 10,206 |
| May 6, 2026 | 37,295.00 | 37,740.00 | 37,160.00 | 37,540.00 | 37,393.00 | 0.37% | 13,111 |
| May 5, 2026 | 37,070.00 | 37,500.00 | 36,770.00 | 37,400.00 | 37,253.54 | 1.20% | 12,718 |
| May 4, 2026 | 36,915.00 | 37,270.00 | 36,735.00 | 36,955.00 | 36,810.29 | 0.46% | 12,569 |
| Apr 30, 2026 | 36,975.00 | 37,190.00 | 36,230.00 | 36,785.00 | 36,640.95 | -0.16% | 16,635 |
| Apr 29, 2026 | 37,725.00 | 37,725.00 | 36,700.00 | 36,845.00 | 36,700.72 | -1.76% | 17,895 |
| Apr 28, 2026 | 37,800.00 | 37,800.00 | 37,205.00 | 37,505.00 | 37,358.13 | -0.53% | 22,189 |
| Apr 27, 2026 | 37,765.00 | 38,190.00 | 37,325.00 | 37,705.00 | 37,557.35 | 0.11% | 18,426 |
| Apr 24, 2026 | 37,900.00 | 38,250.00 | 37,565.00 | 37,665.00 | 37,517.51 | -0.79% | 17,217 |
| Apr 23, 2026 | 37,830.00 | 38,285.00 | 37,270.00 | 37,965.00 | 37,816.33 | 0.29% | 30,053 |
| Apr 22, 2026 | 38,015.00 | 38,150.00 | 37,750.00 | 37,855.00 | 37,706.76 | -0.28% | 41,546 |
| Apr 21, 2026 | 38,405.00 | 38,500.00 | 37,910.00 | 37,960.00 | 37,811.35 | -1.16% | 17,653 |
| Apr 20, 2026 | 37,900.00 | 38,500.00 | 37,320.00 | 38,405.00 | 38,254.61 | 1.13% | 48,678 |
| Apr 17, 2026 | 37,085.00 | 38,275.00 | 37,080.00 | 37,975.00 | 37,826.29 | 2.69% | 65,200 |
| Apr 16, 2026 | 36,800.00 | 37,095.00 | 36,435.00 | 36,980.00 | 36,835.19 | 1.23% | 16,695 |
| Apr 15, 2026 | 36,100.00 | 36,985.00 | 36,070.00 | 36,530.00 | 36,386.95 | 1.90% | 62,846 |
| Apr 13, 2026 | 35,700.00 | 36,400.00 | 35,505.00 | 35,850.00 | 35,709.61 | -0.57% | 23,574 |
| Apr 10, 2026 | 35,640.00 | 36,480.00 | 35,500.00 | 36,055.00 | 35,913.81 | 0.29% | 46,384 |
| Apr 9, 2026 | 35,405.00 | 36,180.00 | 35,070.00 | 35,950.00 | 35,809.22 | 1.77% | 24,097 |
| Apr 8, 2026 | 35,750.00 | 35,830.00 | 35,200.00 | 35,325.00 | 35,186.67 | 0.81% | 17,642 |