Page Industries Limited (NSE:PAGEIND)
India · Delayed Price · Currency is INR 35,480
-25 (-0.07%)
Aug 21, 2026, 3:15 PM IST
Page Industries Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 35,600.00 | 35,750.00 | 35,210.00 | 35,480.00 | 35,480.00 | -0.07% | 18,862 |
| Aug 20, 2026 | 35,660.00 | 35,845.00 | 35,150.00 | 35,505.00 | 35,505.00 | 0.75% | 40,743 |
| Aug 19, 2026 | 36,440.00 | 36,460.00 | 35,240.00 | 35,240.00 | 35,240.00 | -2.72% | 40,937 |
| Aug 18, 2026 | 37,370.00 | 37,495.00 | 36,425.00 | 36,425.00 | 36,225.00 | -2.50% | 46,266 |
| Aug 17, 2026 | 36,730.00 | 37,690.00 | 36,505.00 | 37,360.00 | 37,154.87 | 1.66% | 54,629 |
| Aug 14, 2026 | 37,750.00 | 38,290.00 | 36,620.00 | 36,750.00 | 36,548.22 | 0.63% | 119,084 |
| Aug 13, 2026 | 37,980.00 | 38,155.00 | 36,410.00 | 36,520.00 | 36,319.48 | -4.64% | 121,002 |
| Aug 12, 2026 | 38,440.00 | 38,610.00 | 37,695.00 | 38,295.00 | 38,084.73 | -0.38% | 17,278 |
| Aug 11, 2026 | 38,550.00 | 38,795.00 | 38,020.00 | 38,440.00 | 38,228.94 | -0.57% | 20,292 |
| Aug 10, 2026 | 40,270.00 | 40,270.00 | 38,365.00 | 38,660.00 | 38,447.73 | -3.11% | 27,264 |
| Aug 7, 2026 | 39,890.00 | 40,240.00 | 39,735.00 | 39,900.00 | 39,680.92 | -0.37% | 10,770 |
| Aug 6, 2026 | 40,175.00 | 40,200.00 | 39,765.00 | 40,050.00 | 39,830.10 | -0.76% | 15,718 |
| Aug 5, 2026 | 40,240.00 | 40,355.00 | 39,820.00 | 40,355.00 | 40,133.42 | 1.52% | 7,689 |
| Aug 4, 2026 | 40,200.00 | 40,265.00 | 39,750.00 | 39,750.00 | 39,531.74 | -1.12% | 18,775 |
| Aug 3, 2026 | 40,500.00 | 40,665.00 | 40,125.00 | 40,200.00 | 39,979.27 | -0.43% | 8,626 |
| Jul 31, 2026 | 41,000.00 | 41,160.00 | 39,890.00 | 40,375.00 | 40,153.31 | -1.73% | 24,934 |
| Jul 30, 2026 | 40,055.00 | 41,590.00 | 40,055.00 | 41,085.00 | 40,859.41 | 2.02% | 34,842 |
| Jul 29, 2026 | 40,565.00 | 40,565.00 | 39,800.00 | 40,270.00 | 40,048.89 | -0.25% | 27,423 |
| Jul 28, 2026 | 40,140.00 | 40,465.00 | 39,750.00 | 40,370.00 | 40,148.34 | 1.00% | 10,031 |
| Jul 27, 2026 | 40,300.00 | 40,565.00 | 39,790.00 | 39,970.00 | 39,750.54 | -0.76% | 11,464 |
| Jul 24, 2026 | 40,105.00 | 40,480.00 | 39,780.00 | 40,275.00 | 40,053.86 | 0.01% | 28,105 |
| Jul 23, 2026 | 39,790.00 | 40,460.00 | 39,620.00 | 40,270.00 | 40,048.89 | 1.13% | 27,879 |
| Jul 22, 2026 | 40,015.00 | 40,160.00 | 39,615.00 | 39,820.00 | 39,601.36 | -0.69% | 18,127 |
| Jul 21, 2026 | 40,220.00 | 40,325.00 | 39,485.00 | 40,095.00 | 39,874.85 | -0.57% | 45,334 |
| Jul 20, 2026 | 40,080.00 | 40,380.00 | 39,700.00 | 40,325.00 | 40,103.59 | 1.07% | 15,805 |
| Jul 17, 2026 | 40,395.00 | 40,435.00 | 39,650.00 | 39,900.00 | 39,680.92 | -1.38% | 18,420 |
| Jul 16, 2026 | 40,650.00 | 40,925.00 | 40,195.00 | 40,460.00 | 40,237.84 | 0.16% | 34,750 |
| Jul 15, 2026 | 40,600.00 | 40,980.00 | 40,105.00 | 40,395.00 | 40,173.20 | -0.33% | 24,410 |
| Jul 14, 2026 | 40,000.00 | 40,630.00 | 39,675.00 | 40,530.00 | 40,307.46 | 1.44% | 24,622 |
| Jul 13, 2026 | 39,400.00 | 40,360.00 | 39,300.00 | 39,955.00 | 39,735.62 | 1.42% | 36,709 |
| Jul 10, 2026 | 40,605.00 | 40,915.00 | 39,250.00 | 39,395.00 | 39,178.69 | -3.00% | 46,753 |
| Jul 9, 2026 | 41,640.00 | 41,680.00 | 39,510.00 | 40,615.00 | 40,391.99 | -1.93% | 72,097 |
| Jul 8, 2026 | 41,765.00 | 42,785.00 | 41,245.00 | 41,415.00 | 41,187.60 | -0.87% | 72,900 |
| Jul 7, 2026 | 42,290.00 | 42,690.00 | 41,595.00 | 41,780.00 | 41,550.60 | -1.72% | 40,873 |
| Jul 6, 2026 | 42,650.00 | 42,810.00 | 42,250.00 | 42,510.00 | 42,276.59 | -0.68% | 21,383 |
| Jul 3, 2026 | 42,900.00 | 43,300.00 | 42,580.00 | 42,800.00 | 42,565.00 | -0.20% | 26,184 |
| Jul 2, 2026 | 43,500.00 | 43,645.00 | 42,760.00 | 42,885.00 | 42,649.53 | -1.66% | 42,493 |
| Jul 1, 2026 | 42,225.00 | 43,855.00 | 42,225.00 | 43,610.00 | 43,370.55 | 5.41% | 86,856 |
| Jun 30, 2026 | 40,780.00 | 41,740.00 | 40,400.00 | 41,370.00 | 41,142.85 | 2.39% | 43,917 |
| Jun 29, 2026 | 41,000.00 | 41,600.00 | 40,225.00 | 40,405.00 | 40,183.15 | -1.33% | 41,754 |
| Jun 25, 2026 | 40,700.00 | 41,905.00 | 40,440.00 | 40,950.00 | 40,725.15 | 0.16% | 66,796 |
| Jun 24, 2026 | 39,975.00 | 41,045.00 | 39,450.00 | 40,885.00 | 40,660.51 | 2.28% | 42,399 |
| Jun 23, 2026 | 39,660.00 | 40,250.00 | 39,440.00 | 39,975.00 | 39,755.51 | 1.67% | 18,975 |
| Jun 22, 2026 | 39,995.00 | 40,440.00 | 39,200.00 | 39,320.00 | 39,104.10 | -1.64% | 47,156 |
| Jun 19, 2026 | 40,000.00 | 40,480.00 | 39,545.00 | 39,975.00 | 39,755.51 | -0.51% | 84,195 |
| Jun 18, 2026 | 39,490.00 | 40,350.00 | 39,225.00 | 40,180.00 | 39,959.38 | 2.24% | 35,123 |
| Jun 17, 2026 | 39,065.00 | 39,480.00 | 39,000.00 | 39,300.00 | 39,084.21 | 0.60% | 11,220 |
| Jun 16, 2026 | 39,200.00 | 39,530.00 | 38,900.00 | 39,065.00 | 38,850.50 | -0.33% | 16,356 |
| Jun 15, 2026 | 39,000.00 | 39,735.00 | 38,875.00 | 39,195.00 | 38,979.79 | 1.48% | 13,715 |
| Jun 12, 2026 | 37,955.00 | 38,850.00 | 37,955.00 | 38,625.00 | 38,412.92 | 2.34% | 13,311 |