Page Industries Limited (NSE:PAGEIND)
India · Delayed Price · Currency is INR 38,195
+50 (0.13%)
May 29, 2026, 3:30 PM IST
Page Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 7, 2026 | 34,500.00 | 35,310.00 | 34,305.00 | 35,040.00 | 34,902.79 | 0.83% | 30,137 |
| Apr 6, 2026 | 33,945.00 | 34,880.00 | 33,745.00 | 34,750.00 | 34,613.92 | 2.37% | 29,444 |
| Apr 2, 2026 | 32,580.00 | 34,080.00 | 32,225.00 | 33,945.00 | 33,812.07 | 4.06% | 77,315 |
| Apr 1, 2026 | 32,305.00 | 32,820.00 | 32,000.00 | 32,620.00 | 32,492.26 | 2.66% | 18,816 |
| Mar 30, 2026 | 31,505.00 | 32,310.00 | 31,260.00 | 31,775.00 | 31,650.57 | -0.09% | 41,114 |
| Mar 27, 2026 | 32,400.00 | 32,425.00 | 31,595.00 | 31,805.00 | 31,680.45 | -2.54% | 35,185 |
| Mar 25, 2026 | 32,350.00 | 33,450.00 | 32,180.00 | 32,635.00 | 32,507.20 | 1.45% | 30,727 |
| Mar 24, 2026 | 32,000.00 | 32,335.00 | 31,330.00 | 32,170.00 | 32,044.02 | 2.63% | 14,942 |
| Mar 23, 2026 | 31,845.00 | 31,850.00 | 31,130.00 | 31,345.00 | 31,222.25 | -2.06% | 18,344 |
| Mar 20, 2026 | 31,495.00 | 32,500.00 | 31,320.00 | 32,005.00 | 31,879.67 | 2.50% | 23,953 |
| Mar 19, 2026 | 31,555.00 | 31,555.00 | 31,050.00 | 31,225.00 | 31,102.72 | -1.56% | 17,805 |
| Mar 18, 2026 | 30,600.00 | 31,840.00 | 30,480.00 | 31,720.00 | 31,595.79 | 3.95% | 16,958 |
| Mar 17, 2026 | 30,200.00 | 30,675.00 | 30,200.00 | 30,515.00 | 30,395.51 | 1.04% | 8,132 |
| Mar 16, 2026 | 30,280.00 | 30,350.00 | 29,805.00 | 30,200.00 | 30,081.74 | -0.28% | 17,643 |
| Mar 13, 2026 | 30,845.00 | 30,845.00 | 30,010.00 | 30,285.00 | 30,166.41 | -1.86% | 25,467 |