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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	32,695	32,740	32,740	33,135	32,465	9,328
February 19, 2026	33,600	32,595	32,595	33,600	32,490	19,155
February 18, 2026	33,880	33,440	33,440	33,950	33,250	8,979
February 17, 2026	33,345	33,685	33,685	33,810	33,230	6,163
February 16, 2026	33,550	33,425	33,425	33,695	33,230	8,021
February 13, 2026	33,545	33,530	33,530	34,065	33,300	15,471
February 12, 2026	34,425	33,850	33,850	34,425	33,670	18,309
February 11, 2026	34,600	34,360	34,360	34,660	34,035	35,670
February 10, 2026	35,025	34,600	34,600	35,060	34,475	14,183
February 09, 2026	35,680	34,855	34,855	35,730	34,425	58,241
February 06, 2026	34,450	35,560	35,560	35,670	34,205	34,565
February 05, 2026	34,450	35,640	35,640	36,295	33,910	64,590
February 04, 2026	34,000	34,425	34,425	34,620	33,300	28,306
February 03, 2026	34,195	33,740	33,740	34,525	33,345	41,461
February 02, 2026	32,840	32,765	32,765	33,000	32,400	10,778
February 01, 2026	33,110	32,745	32,745	33,265	32,385	5,438
January 30, 2026	32,995	32,995	32,995	33,255	32,725	21,403
January 29, 2026	32,610	33,015	33,015	33,120	32,225	18,464
January 28, 2026	32,500	32,615	32,615	32,750	32,230	13,150
January 27, 2026	33,000	32,520	32,520	33,005	32,135	35,654
January 23, 2026	33,000	32,880	32,880	33,000	32,480	25,720
January 22, 2026	33,305	32,875	32,875	33,460	32,610	33,647
January 21, 2026	32,970	33,110	33,110	33,720	32,625	32,784
January 20, 2026	34,285	32,970	32,970	34,290	31,740	57,576
January 19, 2026	34,335	34,285	34,285	34,565	34,040	9,813
January 16, 2026	34,325	34,365	34,365	34,650	34,200	15,185
January 14, 2026	34,595	34,320	34,320	34,595	34,095	30,937
January 13, 2026	34,625	34,645	34,645	34,750	34,215	30,418
January 12, 2026	34,395	34,365	34,365	34,635	34,055	11,933
January 09, 2026	34,830	34,280	34,280	34,915	34,200	16,282
January 08, 2026	35,495	34,765	34,765	35,535	34,585	15,798
January 07, 2026	35,540	35,380	35,380	35,590	35,185	8,682
January 06, 2026	35,685	35,360	35,360	35,685	34,990	11,501
January 05, 2026	35,900	35,550	35,550	35,905	35,190	27,387
January 02, 2026	35,695	35,775	35,775	36,045	35,490	24,470
January 01, 2026	36,285	35,645	35,645	36,285	35,500	25,155
December 31, 2025	35,835	36,045	36,045	36,100	35,635	10,223
December 30, 2025	36,475	35,565	35,565	36,475	35,405	78,314
December 29, 2025	36,470	36,305	36,305	36,550	36,065	7,300
December 26, 2025	36,605	36,470	36,470	36,750	36,325	10,408
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

Page Industries Limited (PAGEIND.NS) NSE