Page Industries Limited - PAGEIND.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 13, 2025	40,970	39,585	39,585	41,245	39,215	52,099
November 12, 2025	40,220	40,720	40,720	40,865	40,220	14,710
November 11, 2025	40,100	40,220	40,220	40,345	39,775	11,613
November 10, 2025	39,750	40,200	40,200	40,340	39,530	12,791
November 07, 2025	39,800	39,740	39,740	39,900	39,330	16,592
November 06, 2025	40,285	39,760	39,760	40,295	39,675	16,531
November 04, 2025	40,870	40,135	40,135	40,870	40,000	25,177
November 03, 2025	41,300	40,760	40,760	41,300	40,500	13,223
October 31, 2025	41,120	41,200	41,200	41,500	40,845	19,186
October 30, 2025	41,360	40,945	40,945	41,495	40,615	20,237
October 29, 2025	41,150	41,360	41,360	41,415	40,875	9,873
October 28, 2025	41,195	40,915	40,915	41,195	40,510	23,932
October 27, 2025	41,090	40,985	40,985	41,235	40,815	10,126
October 24, 2025	41,665	41,025	41,025	41,665	40,800	15,783
October 23, 2025	41,905	41,460	41,460	41,995	41,365	20,797
October 21, 2025	42,080	41,585	41,585	42,100	41,330	1,828
October 20, 2025	41,450	41,720	41,720	41,900	40,905	20,493
October 17, 2025	41,270	41,040	41,040	41,270	40,780	21,227
October 16, 2025	40,750	41,020	41,020	41,290	40,540	14,326
October 15, 2025	40,780	40,535	40,535	40,780	40,250	14,197
October 14, 2025	41,350	40,470	40,470	41,460	40,370	16,809
October 13, 2025	41,325	41,010	41,010	41,535	40,610	28,591
October 10, 2025	42,040	41,640	41,640	42,140	41,350	22,113
October 09, 2025	42,000	41,740	41,740	42,085	41,365	20,899
October 08, 2025	41,690	41,700	41,700	42,015	41,265	13,956
October 07, 2025	42,110	41,695	41,695	42,385	41,620	12,081
October 06, 2025	42,805	42,195	42,195	42,810	42,120	15,656
October 03, 2025	42,110	42,875	42,875	43,135	41,645	40,224
October 01, 2025	40,985	42,110	42,110	42,245	40,940	28,755
September 30, 2025	41,465	40,685	40,685	41,500	40,575	35,445
September 29, 2025	41,240	41,085	41,085	41,820	40,730	48,215
September 26, 2025	42,500	41,240	41,240	42,500	41,015	36,267
September 25, 2025	42,375	42,625	42,625	42,950	42,330	20,188
September 24, 2025	42,780	42,405	42,405	42,995	42,305	11,810
September 23, 2025	43,595	42,780	42,780	43,595	42,600	19,571
September 22, 2025	43,550	43,405	43,405	43,825	43,300	18,034
September 19, 2025	44,300	43,570	43,570	44,485	43,490	43,916
September 18, 2025	45,650	44,265	44,265	45,650	44,095	30,765
September 17, 2025	45,215	45,355	45,355	45,890	45,215	14,185
September 16, 2025	44,490	45,335	45,335	45,465	44,365	23,029
September 15, 2025	44,295	44,340	44,340	44,590	44,045	14,240
September 12, 2025	44,500	44,130	44,130	44,500	43,980	6,345
September 11, 2025	44,425	44,265	44,265	44,610	44,020	11,731
September 10, 2025	44,450	44,425	44,425	44,610	44,200	11,202
September 09, 2025	44,300	44,310	44,310	44,500	43,935	7,704
September 08, 2025	44,470	44,280	44,280	44,610	44,010	8,573
September 05, 2025	44,900	44,285	44,285	44,990	44,155	9,966
September 04, 2025	45,510	44,665	44,665	45,760	44,575	15,279
September 03, 2025	45,000	45,325	45,325	45,695	44,995	8,745
September 02, 2025	45,000	45,160	45,160	45,340	44,450	16,508
September 01, 2025	44,350	44,820	44,820	44,890	44,135	13,821
August 29, 2025	44,275	44,335	44,335	44,575	43,650	21,171
August 28, 2025	45,330	44,150	44,150	45,330	43,845	47,648
August 26, 2025	46,580	45,505	45,505	46,890	45,220	53,221
August 25, 2025	45,485	46,850	46,850	47,310	45,485	28,090
August 22, 2025	45,715	45,655	45,655	46,125	45,380	12,055
August 21, 2025	45,600	45,890	45,890	46,710	45,475	23,855
August 20, 2025	45,630	45,385	45,385	45,870	45,130	24,481
August 19, 2025	44,800	45,640	45,640	45,890	44,525	26,437
August 18, 2025	43,985	44,690	44,690	44,920	43,980	19,036

Page Industries Limited (PAGEIND.NS) NSE