Page Industries Limited (NSE:PAGEIND)
India · Delayed Price · Currency is INR 40,255
-830 (-2.02%)
Jul 31, 2026, 3:29 PM IST
Page Industries Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 41,000.00 | 41,160.00 | 39,890.00 | 40,375.00 | 40,375.00 | -1.73% | 24,934 |
| Jul 30, 2026 | 40,055.00 | 41,590.00 | 40,055.00 | 41,085.00 | 41,085.00 | 2.02% | 34,842 |
| Jul 29, 2026 | 40,565.00 | 40,565.00 | 39,800.00 | 40,270.00 | 40,270.00 | -0.25% | 27,423 |
| Jul 28, 2026 | 40,140.00 | 40,465.00 | 39,750.00 | 40,370.00 | 40,370.00 | 1.00% | 10,031 |
| Jul 27, 2026 | 40,300.00 | 40,565.00 | 39,790.00 | 39,970.00 | 39,970.00 | -0.76% | 11,464 |
| Jul 24, 2026 | 40,105.00 | 40,480.00 | 39,780.00 | 40,275.00 | 40,275.00 | 0.01% | 28,105 |
| Jul 23, 2026 | 39,790.00 | 40,460.00 | 39,620.00 | 40,270.00 | 40,270.00 | 1.13% | 27,879 |
| Jul 22, 2026 | 40,015.00 | 40,160.00 | 39,615.00 | 39,820.00 | 39,820.00 | -0.69% | 18,127 |
| Jul 21, 2026 | 40,220.00 | 40,325.00 | 39,485.00 | 40,095.00 | 40,095.00 | -0.57% | 45,334 |
| Jul 20, 2026 | 40,080.00 | 40,380.00 | 39,700.00 | 40,325.00 | 40,325.00 | 1.07% | 15,805 |
| Jul 17, 2026 | 40,395.00 | 40,435.00 | 39,650.00 | 39,900.00 | 39,900.00 | -1.38% | 18,420 |
| Jul 16, 2026 | 40,650.00 | 40,925.00 | 40,195.00 | 40,460.00 | 40,460.00 | 0.16% | 34,750 |
| Jul 15, 2026 | 40,600.00 | 40,980.00 | 40,105.00 | 40,395.00 | 40,395.00 | -0.33% | 24,410 |
| Jul 14, 2026 | 40,000.00 | 40,630.00 | 39,675.00 | 40,530.00 | 40,530.00 | 1.44% | 24,622 |
| Jul 13, 2026 | 39,400.00 | 40,360.00 | 39,300.00 | 39,955.00 | 39,955.00 | 1.42% | 36,709 |
| Jul 10, 2026 | 40,605.00 | 40,915.00 | 39,250.00 | 39,395.00 | 39,395.00 | -3.00% | 46,753 |
| Jul 9, 2026 | 41,640.00 | 41,680.00 | 39,510.00 | 40,615.00 | 40,615.00 | -1.93% | 72,097 |
| Jul 8, 2026 | 41,765.00 | 42,785.00 | 41,245.00 | 41,415.00 | 41,415.00 | -0.87% | 72,900 |
| Jul 7, 2026 | 42,290.00 | 42,690.00 | 41,595.00 | 41,780.00 | 41,780.00 | -1.72% | 40,873 |
| Jul 6, 2026 | 42,650.00 | 42,810.00 | 42,250.00 | 42,510.00 | 42,510.00 | -0.68% | 21,383 |
| Jul 3, 2026 | 42,900.00 | 43,300.00 | 42,580.00 | 42,800.00 | 42,800.00 | -0.20% | 26,184 |
| Jul 2, 2026 | 43,500.00 | 43,645.00 | 42,760.00 | 42,885.00 | 42,885.00 | -1.66% | 42,493 |
| Jul 1, 2026 | 42,225.00 | 43,855.00 | 42,225.00 | 43,610.00 | 43,610.00 | 5.41% | 86,856 |
| Jun 30, 2026 | 40,780.00 | 41,740.00 | 40,400.00 | 41,370.00 | 41,370.00 | 2.39% | 43,917 |
| Jun 29, 2026 | 41,000.00 | 41,600.00 | 40,225.00 | 40,405.00 | 40,405.00 | -1.33% | 41,754 |
| Jun 25, 2026 | 40,700.00 | 41,905.00 | 40,440.00 | 40,950.00 | 40,950.00 | 0.16% | 66,796 |
| Jun 24, 2026 | 39,975.00 | 41,045.00 | 39,450.00 | 40,885.00 | 40,885.00 | 2.28% | 42,399 |
| Jun 23, 2026 | 39,660.00 | 40,250.00 | 39,440.00 | 39,975.00 | 39,975.00 | 1.67% | 18,975 |
| Jun 22, 2026 | 39,995.00 | 40,440.00 | 39,200.00 | 39,320.00 | 39,320.00 | -1.64% | 47,156 |
| Jun 19, 2026 | 40,000.00 | 40,480.00 | 39,545.00 | 39,975.00 | 39,975.00 | -0.51% | 84,195 |
| 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 |