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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 08, 2025	48,975	48,965	48,965	49,195	48,330	14,343
July 07, 2025	48,800	48,910	48,910	49,080	48,440	18,958
July 04, 2025	48,345	48,710	48,710	49,125	48,010	52,564
July 03, 2025	47,790	48,145	48,145	48,490	47,700	14,934
July 02, 2025	47,235	47,500	47,500	47,925	47,130	24,542
July 01, 2025	49,200	48,195	48,195	49,700	48,000	20,045
June 30, 2025	48,800	49,410	49,410	49,490	48,430	34,121
June 27, 2025	48,510	49,440	49,440	50,590	47,690	61,469
June 26, 2025	48,105	48,700	48,700	48,980	47,830	51,907
June 25, 2025	46,090	48,285	48,285	49,085	46,090	55,451
June 24, 2025	46,330	46,270	46,270	47,385	45,800	38,399
June 23, 2025	44,900	45,430	45,430	45,590	44,640	19,217
June 20, 2025	44,800	44,925	44,925	45,285	44,200	35,835
June 19, 2025	45,320	44,875	44,875	45,425	44,755	29,724

Page Industries Limited (PAGEIND.NS) NSE