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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 14, 2025	43,670	43,515	43,515	43,845	43,365	19,276
August 13, 2025	44,010	43,525	43,525	44,280	43,405	36,102
August 12, 2025	44,960	44,080	43,930	45,330	43,890	24,274
August 11, 2025	44,800	45,025	44,871.78	45,300	43,650	26,479
August 08, 2025	45,495	44,865	44,712.33	45,495	43,820	49,106
August 07, 2025	45,525	45,760	45,604.28	46,720	45,290	40,964
August 06, 2025	45,940	46,300	46,142.45	46,440	45,695	9,433
August 05, 2025	46,265	45,730	45,574.39	46,360	45,385	12,379
August 04, 2025	47,140	46,265	46,107.56	47,180	46,180	11,840
August 01, 2025	48,135	46,810	46,650.71	48,135	46,500	27,452
July 31, 2025	48,085	48,805	48,805	49,090	47,555	25,545
July 30, 2025	47,220	48,315	48,315	48,715	46,985	64,163
July 29, 2025	46,350	47,215	47,215	47,400	46,220	21,249
July 28, 2025	46,260	46,510	46,510	46,935	46,205	10,007
July 25, 2025	47,000	46,270	46,270	47,300	46,135	11,751
July 24, 2025	47,200	47,115	47,115	47,295	46,600	22,375
July 23, 2025	46,500	47,410	47,410	47,790	46,130	20,541
July 22, 2025	46,730	46,295	46,295	46,825	46,220	13,967
July 21, 2025	46,905	46,730	46,730	46,990	46,425	10,469
July 18, 2025	47,490	46,740	46,740	47,490	46,390	9,590
July 17, 2025	47,300	47,285	47,285	47,490	46,980	13,351
July 16, 2025	49,100	47,145	47,145	49,380	47,090	26,209
July 15, 2025	48,770	49,020	49,020	49,300	48,460	12,350
July 14, 2025	47,880	48,765	48,765	48,925	47,880	34,775
July 11, 2025	48,365	47,930	47,930	48,570	47,650	9,296
July 10, 2025	48,890	48,245	48,245	48,985	48,000	13,232
July 09, 2025	49,100	48,590	48,590	49,165	48,340	12,878

Page Industries Limited (PAGEIND.NS) NSE