Page Industries Limited (NSE:PAGEIND)
India · Delayed Price · Currency is INR 36,295
-1,070 (-2.86%)
May 11, 2026, 3:29 PM IST
Page Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 11, 2026 | 37,220.00 | 37,305.00 | 36,695.00 | 36,715.00 | - | -1.74% | 2,341 |
| May 8, 2026 | 37,200.00 | 37,500.00 | 36,840.00 | 37,365.00 | 37,365.00 | 0.05% | 17,425 |
| May 7, 2026 | 37,405.00 | 37,700.00 | 37,120.00 | 37,345.00 | 37,345.00 | -0.52% | 10,206 |
| May 6, 2026 | 37,295.00 | 37,740.00 | 37,160.00 | 37,540.00 | 37,540.00 | 0.37% | 13,111 |
| May 5, 2026 | 37,070.00 | 37,500.00 | 36,770.00 | 37,400.00 | 37,400.00 | 1.20% | 12,718 |
| May 4, 2026 | 36,915.00 | 37,270.00 | 36,735.00 | 36,955.00 | 36,955.00 | 0.46% | 12,569 |
| Apr 30, 2026 | 36,975.00 | 37,190.00 | 36,230.00 | 36,785.00 | 36,785.00 | -0.16% | 16,635 |
| Apr 29, 2026 | 37,725.00 | 37,725.00 | 36,700.00 | 36,845.00 | 36,845.00 | -1.76% | 17,895 |
| Apr 28, 2026 | 37,800.00 | 37,800.00 | 37,205.00 | 37,505.00 | 37,505.00 | -0.53% | 22,189 |
| Apr 27, 2026 | 37,765.00 | 38,190.00 | 37,325.00 | 37,705.00 | 37,705.00 | 0.11% | 18,426 |
| Apr 24, 2026 | 37,900.00 | 38,250.00 | 37,565.00 | 37,665.00 | 37,665.00 | -0.79% | 17,217 |
| Apr 23, 2026 | 37,830.00 | 38,285.00 | 37,270.00 | 37,965.00 | 37,965.00 | 0.29% | 30,053 |
| Apr 22, 2026 | 38,015.00 | 38,150.00 | 37,750.00 | 37,855.00 | 37,855.00 | -0.28% | 41,546 |
| Apr 21, 2026 | 38,405.00 | 38,500.00 | 37,910.00 | 37,960.00 | 37,960.00 | -1.16% | 17,653 |
| Apr 20, 2026 | 37,900.00 | 38,500.00 | 37,320.00 | 38,405.00 | 38,405.00 | 1.13% | 48,678 |
| Apr 17, 2026 | 37,085.00 | 38,275.00 | 37,080.00 | 37,975.00 | 37,975.00 | 2.69% | 65,200 |
| Apr 16, 2026 | 36,800.00 | 37,095.00 | 36,435.00 | 36,980.00 | 36,980.00 | 1.23% | 16,695 |
| Apr 15, 2026 | 36,100.00 | 36,985.00 | 36,070.00 | 36,530.00 | 36,530.00 | 1.90% | 62,846 |
| Apr 13, 2026 | 35,700.00 | 36,400.00 | 35,505.00 | 35,850.00 | 35,850.00 | -0.57% | 23,574 |
| Apr 10, 2026 | 35,640.00 | 36,480.00 | 35,500.00 | 36,055.00 | 36,055.00 | 0.29% | 46,384 |
| Apr 9, 2026 | 35,405.00 | 36,180.00 | 35,070.00 | 35,950.00 | 35,950.00 | 1.77% | 24,097 |
| Apr 8, 2026 | 35,750.00 | 35,830.00 | 35,200.00 | 35,325.00 | 35,325.00 | 0.81% | 17,642 |
| Apr 7, 2026 | 34,500.00 | 35,310.00 | 34,305.00 | 35,040.00 | 35,040.00 | 0.83% | 30,137 |
| Apr 6, 2026 | 33,945.00 | 34,880.00 | 33,745.00 | 34,750.00 | 34,750.00 | 2.37% | 29,444 |
| Apr 2, 2026 | 32,580.00 | 34,080.00 | 32,225.00 | 33,945.00 | 33,945.00 | 4.06% | 77,315 |
| Apr 1, 2026 | 32,305.00 | 32,820.00 | 32,000.00 | 32,620.00 | 32,620.00 | 2.66% | 18,816 |
| Mar 30, 2026 | 31,505.00 | 32,310.00 | 31,260.00 | 31,775.00 | 31,775.00 | -0.09% | 41,114 |
| Mar 27, 2026 | 32,400.00 | 32,425.00 | 31,595.00 | 31,805.00 | 31,805.00 | -2.54% | 35,185 |
| Mar 25, 2026 | 32,350.00 | 33,450.00 | 32,180.00 | 32,635.00 | 32,635.00 | 1.45% | 30,727 |
| Mar 24, 2026 | 32,000.00 | 32,335.00 | 31,330.00 | 32,170.00 | 32,170.00 | 2.63% | 14,942 |
| Mar 23, 2026 | 31,845.00 | 31,850.00 | 31,130.00 | 31,345.00 | 31,345.00 | -2.06% | 18,344 |
| Mar 20, 2026 | 31,495.00 | 32,500.00 | 31,320.00 | 32,005.00 | 32,005.00 | 2.50% | 23,953 |
| Mar 19, 2026 | 31,555.00 | 31,555.00 | 31,050.00 | 31,225.00 | 31,225.00 | -1.56% | 17,805 |
| Mar 18, 2026 | 30,600.00 | 31,840.00 | 30,480.00 | 31,720.00 | 31,720.00 | 3.95% | 16,958 |
| Mar 17, 2026 | 30,200.00 | 30,675.00 | 30,200.00 | 30,515.00 | 30,515.00 | 1.04% | 8,132 |
| Mar 16, 2026 | 30,280.00 | 30,350.00 | 29,805.00 | 30,200.00 | 30,200.00 | -0.28% | 17,643 |
| Mar 13, 2026 | 30,845.00 | 30,845.00 | 30,010.00 | 30,285.00 | 30,285.00 | -1.86% | 25,467 |
| Mar 12, 2026 | 31,550.00 | 31,555.00 | 30,730.00 | 30,860.00 | 30,860.00 | -2.33% | 19,162 |
| Mar 11, 2026 | 31,545.00 | 32,040.00 | 31,330.00 | 31,595.00 | 31,595.00 | 0.19% | 15,818 |
| Mar 10, 2026 | 31,270.00 | 31,745.00 | 30,955.00 | 31,535.00 | 31,535.00 | 1.25% | 20,230 |
| Mar 9, 2026 | 30,940.00 | 31,350.00 | 30,820.00 | 31,145.00 | 31,145.00 | -1.42% | 11,361 |
| Mar 6, 2026 | 31,365.00 | 31,825.00 | 31,230.00 | 31,595.00 | 31,595.00 | 0.22% | 24,708 |
| Mar 5, 2026 | 30,950.00 | 31,795.00 | 30,940.00 | 31,525.00 | 31,525.00 | 1.76% | 31,871 |
| Mar 4, 2026 | 30,835.00 | 31,130.00 | 30,600.00 | 30,980.00 | 30,980.00 | -0.63% | 22,570 |
| Mar 2, 2026 | 31,000.00 | 31,780.00 | 30,830.00 | 31,175.00 | 31,175.00 | -2.91% | 21,570 |
| Feb 27, 2026 | 32,255.00 | 32,410.00 | 31,740.00 | 32,110.00 | 32,110.00 | -0.45% | 78,391 |
| Feb 26, 2026 | 32,725.00 | 32,795.00 | 32,180.00 | 32,255.00 | 32,255.00 | -1.44% | 15,336 |
| Feb 25, 2026 | 33,285.00 | 33,555.00 | 32,635.00 | 32,725.00 | 32,725.00 | -1.31% | 15,961 |
| Feb 24, 2026 | 33,150.00 | 33,400.00 | 32,725.00 | 33,160.00 | 33,160.00 | 0.27% | 23,524 |
| Feb 23, 2026 | 32,800.00 | 33,280.00 | 32,740.00 | 33,070.00 | 33,070.00 | 1.01% | 13,411 |