Page Industries Limited (NSE:PAGEIND)
India · Delayed Price · Currency is INR 33,830
-595 (-1.73%)
Oct 23, 2026, 3:28 PM IST
Page Industries Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 34,450.00 | 34,450.00 | 33,475.00 | 33,830.00 | 33,830.00 | -1.73% | 11,821 |
| Oct 22, 2026 | 34,840.00 | 34,850.00 | 34,080.00 | 34,425.00 | 34,425.00 | -1.28% | 11,079 |
| Oct 21, 2026 | 35,770.00 | 35,770.00 | 34,810.00 | 34,870.00 | 34,870.00 | -2.52% | 12,754 |
| Oct 19, 2026 | 36,250.00 | 36,255.00 | 35,550.00 | 35,770.00 | 35,770.00 | -1.04% | 8,744 |
| Oct 16, 2026 | 36,700.00 | 36,700.00 | 36,145.00 | 36,145.00 | 36,145.00 | -0.97% | 29,980 |
| Oct 15, 2026 | 36,630.00 | 36,700.00 | 36,120.00 | 36,500.00 | 36,500.00 | -0.35% | 13,549 |
| Oct 14, 2026 | 36,900.00 | 37,100.00 | 36,510.00 | 36,630.00 | 36,630.00 | -1.27% | 6,800 |
| Oct 13, 2026 | 36,970.00 | 37,100.00 | 36,330.00 | 37,100.00 | 37,100.00 | 0.53% | 14,654 |
| Oct 12, 2026 | 36,875.00 | 36,940.00 | 36,630.00 | 36,905.00 | 36,905.00 | 0.08% | 6,358 |
| Oct 9, 2026 | 36,645.00 | 37,040.00 | 36,455.00 | 36,875.00 | 36,875.00 | 1.17% | 11,109 |
| Oct 8, 2026 | 37,565.00 | 37,565.00 | 36,450.00 | 36,450.00 | 36,450.00 | -2.98% | 18,034 |
| Oct 7, 2026 | 37,970.00 | 37,970.00 | 37,300.00 | 37,570.00 | 37,570.00 | -1.05% | 10,168 |
| Oct 6, 2026 | 37,600.00 | 38,465.00 | 37,395.00 | 37,970.00 | 37,970.00 | 1.35% | 31,600 |
| Oct 5, 2026 | 37,000.00 | 37,830.00 | 36,520.00 | 37,465.00 | 37,465.00 | 2.20% | 24,628 |
| Oct 1, 2026 | 36,485.00 | 37,135.00 | 36,055.00 | 36,660.00 | 36,660.00 | 0.76% | 40,495 |
| Sep 30, 2026 | 36,695.00 | 37,150.00 | 36,210.00 | 36,385.00 | 36,385.00 | -0.53% | 83,553 |
| Sep 29, 2026 | 37,130.00 | 37,400.00 | 36,580.00 | 36,580.00 | 36,580.00 | -2.45% | 25,120 |
| Sep 28, 2026 | 37,350.00 | 37,680.00 | 37,280.00 | 37,500.00 | 37,500.00 | -0.52% | 15,742 |
| Sep 25, 2026 | 37,350.00 | 37,845.00 | 37,350.00 | 37,695.00 | 37,695.00 | 0.52% | 15,467 |
| Sep 24, 2026 | 37,015.00 | 37,705.00 | 37,010.00 | 37,500.00 | 37,500.00 | 0.43% | 16,407 |
| Sep 23, 2026 | 37,480.00 | 37,545.00 | 37,055.00 | 37,340.00 | 37,340.00 | 0.51% | 17,565 |
| Sep 22, 2026 | 36,130.00 | 37,345.00 | 36,075.00 | 37,150.00 | 37,150.00 | 3.34% | 38,196 |
| Sep 21, 2026 | 35,975.00 | 36,300.00 | 35,495.00 | 35,950.00 | 35,950.00 | -1.24% | 15,472 |
| Sep 18, 2026 | 34,990.00 | 36,400.00 | 34,900.00 | 36,400.00 | 36,400.00 | 3.94% | 32,020 |
| Sep 17, 2026 | 34,300.00 | 35,290.00 | 34,300.00 | 35,020.00 | 35,020.00 | 2.17% | 14,284 |
| Sep 16, 2026 | 34,600.00 | 35,035.00 | 34,000.00 | 34,275.00 | 34,275.00 | -0.88% | 33,484 |
| Sep 15, 2026 | 35,465.00 | 35,510.00 | 34,580.00 | 34,580.00 | 34,580.00 | -2.22% | 12,827 |
| Sep 11, 2026 | 35,405.00 | 35,410.00 | 35,080.00 | 35,365.00 | 35,365.00 | -1.08% | 11,287 |
| Sep 10, 2026 | 35,300.00 | 35,900.00 | 34,960.00 | 35,750.00 | 35,750.00 | 1.00% | 15,704 |
| Sep 9, 2026 | 35,825.00 | 35,825.00 | 35,200.00 | 35,395.00 | 35,395.00 | -1.45% | 15,250 |
| Sep 8, 2026 | 35,700.00 | 36,540.00 | 35,505.00 | 35,915.00 | 35,915.00 | 0.25% | 24,215 |
| Sep 7, 2026 | 36,300.00 | 36,495.00 | 35,625.00 | 35,825.00 | 35,825.00 | -1.31% | 11,706 |
| Sep 4, 2026 | 35,865.00 | 36,370.00 | 35,680.00 | 36,300.00 | 36,300.00 | 1.21% | 14,523 |
| Sep 3, 2026 | 36,045.00 | 36,320.00 | 35,600.00 | 35,865.00 | 35,865.00 | -0.93% | 37,917 |
| Sep 2, 2026 | 35,500.00 | 36,325.00 | 35,220.00 | 36,200.00 | 36,200.00 | 1.47% | 19,411 |
| Sep 1, 2026 | 35,620.00 | 35,800.00 | 35,385.00 | 35,675.00 | 35,675.00 | -0.35% | 15,534 |
| Aug 31, 2026 | 35,850.00 | 35,945.00 | 35,405.00 | 35,800.00 | 35,800.00 | -0.51% | 28,702 |
| Aug 28, 2026 | 35,800.00 | 35,985.00 | 35,510.00 | 35,985.00 | 35,985.00 | 0.52% | 13,087 |
| Aug 27, 2026 | 35,160.00 | 36,215.00 | 35,160.00 | 35,800.00 | 35,800.00 | 1.83% | 28,033 |
| Aug 26, 2026 | 35,700.00 | 35,720.00 | 35,100.00 | 35,155.00 | 35,155.00 | -0.97% | 22,437 |
| Aug 25, 2026 | 35,475.00 | 35,565.00 | 35,110.00 | 35,500.00 | 35,500.00 | -0.17% | 24,185 |
| Aug 24, 2026 | 35,580.00 | 35,700.00 | 35,425.00 | 35,560.00 | 35,560.00 | 0.23% | 8,552 |
| 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 |