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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 24, 2025	36,700	36,605	36,605	36,745	36,415	29,141
December 23, 2025	36,900	36,700	36,700	36,900	36,305	43,324
December 22, 2025	36,150	36,735	36,735	36,805	35,970	14,246
December 19, 2025	35,705	35,745	35,745	35,960	35,310	41,523
December 18, 2025	36,000	35,695	35,695	36,095	35,560	23,512
December 17, 2025	36,495	36,055	36,055	36,495	35,980	15,880
December 16, 2025	36,895	36,355	36,355	36,895	36,200	25,932
December 15, 2025	36,800	36,740	36,740	36,925	36,600	9,624
December 12, 2025	37,065	36,930	36,930	37,220	36,755	204,406
December 11, 2025	36,860	37,065	37,065	37,170	36,575	8,904
December 10, 2025	37,380	36,695	36,695	37,440	36,610	16,954
December 09, 2025	37,230	37,195	37,195	37,390	36,705	16,225
December 08, 2025	37,460	37,235	37,235	37,610	36,900	15,084
December 05, 2025	37,650	37,455	37,455	37,650	37,240	26,321
December 04, 2025	37,320	37,505	37,505	37,750	37,165	24,165
December 03, 2025	37,640	37,240	37,240	37,665	36,785	51,521
December 02, 2025	37,340	37,605	37,605	37,650	37,110	54,634
December 01, 2025	38,320	37,405	37,405	38,350	37,205	34,231
November 28, 2025	39,080	38,320	38,320	39,080	38,100	20,663
November 27, 2025	39,200	38,930	38,930	39,270	38,750	58,199
November 26, 2025	38,585	39,000	39,000	39,055	38,310	26,059
November 25, 2025	39,025	38,535	38,535	39,025	38,455	33,982
November 24, 2025	39,000	38,860	38,860	39,150	38,500	40,081
November 21, 2025	38,705	38,885	38,885	38,980	38,160	32,805
November 19, 2025	39,155	38,810	38,810	39,240	38,755	20,124
November 18, 2025	39,700	39,255	39,130.68	39,700	38,740	24,787
November 17, 2025	39,995	39,470	39,345	40,370	39,375	12,913
November 14, 2025	39,500	39,765	39,639.07	39,985	38,765	36,040
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

Page Industries Limited (PAGEIND.NS) NSE