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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
June 18, 2025	45,990	45,185	45,185	45,990	44,780	33,495
June 17, 2025	45,900	45,830	45,830	46,145	45,605	14,393
June 16, 2025	46,275	45,630	45,630	46,405	45,510	16,961
June 13, 2025	46,000	46,165	46,165	46,335	45,505	13,694
June 12, 2025	46,940	46,235	46,235	46,940	46,110	23,638
June 11, 2025	46,800	46,710	46,710	47,485	46,615	18,481
June 10, 2025	46,450	46,670	46,670	47,385	46,240	18,196
June 09, 2025	46,450	46,325	46,325	46,550	45,880	30,684
June 06, 2025	46,240	46,100	46,100	46,395	45,685	22,430
June 05, 2025	46,300	45,835	45,835	46,805	45,650	30,324
June 04, 2025	46,000	46,345	46,345	46,495	45,625	27,481
June 03, 2025	46,380	45,930	45,930	46,380	45,580	10,518
June 02, 2025	46,600	45,915	45,915	46,600	45,600	16,148
May 30, 2025	46,345	46,380	46,380	46,895	46,065	30,136
May 29, 2025	46,200	46,345	46,345	46,650	45,705	35,571
May 28, 2025	46,920	46,095	46,095	46,985	46,000	24,287
May 27, 2025	47,480	46,785	46,785	47,520	46,540	7,068
May 26, 2025	47,730	47,230	47,230	47,760	47,125	5,213

Page Industries Limited (PAGEIND.NS) NSE