Page Industries Limited (BOM:532827)
India
· Delayed Price · Currency is INR 37,458
-83 (-0.22%)
At close: Dec 5, 2025
Page Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 37,640.65 | 37,640.70 | 37,267.05 | 37,457.95 | 37,457.95 | -0.22% | 502 |
| Dec 4, 2025 | 37,370.05 | 37,700.00 | 37,149.80 | 37,541.20 | 37,541.20 | 0.80% | 457 |
| Dec 3, 2025 | 37,559.95 | 37,600.00 | 36,840.00 | 37,241.90 | 37,241.90 | -1.00% | 598 |
| Dec 2, 2025 | 37,405.05 | 37,659.75 | 37,107.60 | 37,617.45 | 37,617.45 | 0.58% | 362 |
| Dec 1, 2025 | 38,251.05 | 38,290.20 | 37,300.00 | 37,400.30 | 37,400.30 | -2.49% | 1,270 |
| Nov 28, 2025 | 38,861.15 | 38,861.15 | 38,145.30 | 38,355.70 | 38,355.70 | -1.58% | 665 |
| Nov 27, 2025 | 38,900.05 | 39,064.75 | 38,750.45 | 38,971.60 | 38,971.60 | -0.04% | 177 |
| Nov 26, 2025 | 38,500.00 | 39,049.95 | 38,441.60 | 38,988.85 | 38,988.85 | 1.19% | 158 |
| Nov 25, 2025 | 39,000.00 | 39,000.00 | 38,468.80 | 38,528.75 | 38,528.75 | -0.80% | 223 |
| Nov 24, 2025 | 38,925.45 | 39,140.15 | 38,695.05 | 38,841.05 | 38,841.05 | -0.15% | 641 |
| Nov 21, 2025 | 38,565.05 | 38,974.40 | 38,200.00 | 38,900.15 | 38,900.15 | 0.94% | 158 |
| Nov 20, 2025 | 39,399.25 | 39,399.25 | 38,490.75 | 38,539.20 | 38,539.20 | -0.73% | 662 |
| Nov 19, 2025 | 39,246.05 | 39,256.80 | 38,760.05 | 38,822.55 | 38,822.55 | -1.08% | 201 |
| Nov 18, 2025 | 39,670.00 | 39,670.00 | 38,750.00 | 39,246.05 | 39,121.05 | -0.57% | 1,007 |
| Nov 17, 2025 | 39,000.10 | 40,350.00 | 39,000.10 | 39,472.65 | 39,346.93 | -0.68% | 388 |
| Nov 14, 2025 | 39,984.75 | 39,984.75 | 38,824.20 | 39,743.00 | 39,616.42 | 0.57% | 808 |
| Nov 13, 2025 | 40,702.15 | 41,280.00 | 39,229.15 | 39,519.70 | 39,393.83 | -2.96% | 1,274 |
| Nov 12, 2025 | 40,352.00 | 40,800.00 | 40,330.05 | 40,724.75 | 40,595.04 | 1.22% | 561 |
| Nov 11, 2025 | 40,111.00 | 40,294.85 | 39,750.25 | 40,234.90 | 40,106.75 | 0.10% | 342 |
| Nov 10, 2025 | 39,200.05 | 40,285.00 | 39,200.05 | 40,196.60 | 40,068.57 | 1.17% | 194 |
| Nov 7, 2025 | 39,641.20 | 39,800.00 | 39,350.00 | 39,732.95 | 39,606.40 | -0.11% | 266 |
| Nov 6, 2025 | 40,135.35 | 40,135.35 | 39,669.75 | 39,776.05 | 39,649.36 | -0.75% | 162 |
| Nov 4, 2025 | 40,740.85 | 40,740.85 | 40,000.05 | 40,077.35 | 39,949.70 | -1.63% | 257 |
| Nov 3, 2025 | 41,399.00 | 41,399.00 | 40,525.00 | 40,740.00 | 40,610.24 | -1.05% | 120 |
| Oct 31, 2025 | 40,621.20 | 41,435.35 | 40,621.20 | 41,171.80 | 41,040.67 | 0.75% | 321 |
| Oct 30, 2025 | 41,999.85 | 41,999.85 | 40,621.00 | 40,864.30 | 40,734.15 | -1.21% | 383 |
| Oct 29, 2025 | 40,956.55 | 41,456.05 | 40,956.55 | 41,365.45 | 41,233.70 | 1.12% | 273 |
| Oct 28, 2025 | 41,090.00 | 41,090.00 | 40,550.00 | 40,906.55 | 40,776.26 | -0.17% | 131 |
| Oct 27, 2025 | 41,000.65 | 41,236.30 | 40,850.00 | 40,976.65 | 40,846.14 | -0.12% | 194 |
| Oct 24, 2025 | 41,445.05 | 41,589.85 | 40,800.00 | 41,027.85 | 40,897.17 | -1.04% | 181 |
| Oct 23, 2025 | 42,039.95 | 42,039.95 | 41,360.10 | 41,459.10 | 41,327.05 | -0.77% | 238 |
| Oct 21, 2025 | 41,955.00 | 42,000.00 | 41,620.00 | 41,779.50 | 41,646.43 | 0.14% | 31 |
| Oct 20, 2025 | 41,195.00 | 41,850.00 | 41,000.00 | 41,719.90 | 41,587.02 | 1.70% | 123 |
| Oct 17, 2025 | 41,116.00 | 41,121.00 | 40,814.00 | 41,020.80 | 40,890.15 | 0.03% | 10,967 |
| Oct 16, 2025 | 40,500.05 | 41,291.25 | 40,500.05 | 41,009.15 | 40,878.53 | 1.05% | 381 |
| Oct 15, 2025 | 40,720.05 | 40,750.00 | 40,225.00 | 40,581.15 | 40,451.90 | 0.26% | 468 |
| Oct 14, 2025 | 41,199.45 | 41,459.90 | 40,384.00 | 40,474.90 | 40,345.99 | -1.50% | 303 |
| Oct 13, 2025 | 41,580.55 | 41,580.55 | 40,660.00 | 41,091.05 | 40,960.17 | -1.18% | 239 |
| Oct 10, 2025 | 42,000.00 | 42,015.10 | 41,343.55 | 41,580.70 | 41,448.26 | -0.41% | 248 |
| Oct 9, 2025 | 42,844.80 | 42,844.80 | 41,400.00 | 41,750.85 | 41,617.87 | 0.27% | 224 |
| Oct 8, 2025 | 41,550.00 | 41,995.00 | 41,295.00 | 41,637.55 | 41,504.93 | -0.16% | 259 |
| Oct 7, 2025 | 42,125.00 | 42,300.00 | 41,651.05 | 41,706.10 | 41,573.26 | -1.12% | 271 |
| Oct 6, 2025 | 43,099.95 | 43,099.95 | 42,140.00 | 42,177.65 | 42,043.31 | -1.84% | 240 |
| Oct 3, 2025 | 42,000.55 | 43,100.00 | 41,695.85 | 42,967.15 | 42,830.30 | 1.92% | 1,017 |
| Oct 1, 2025 | 41,354.95 | 42,211.85 | 41,212.15 | 42,158.65 | 42,024.37 | 3.64% | 412 |
| Sep 30, 2025 | 41,296.30 | 41,324.90 | 40,600.00 | 40,677.55 | 40,547.99 | -1.09% | 818 |
| Sep 29, 2025 | 41,364.90 | 41,521.00 | 40,703.65 | 41,124.45 | 40,993.47 | -0.24% | 626 |
| Sep 26, 2025 | 42,549.55 | 42,549.55 | 41,065.25 | 41,221.55 | 41,090.26 | -3.51% | 426 |
| Sep 25, 2025 | 42,420.00 | 42,900.00 | 42,372.95 | 42,720.95 | 42,584.88 | 0.77% | 209 |
| Sep 24, 2025 | 42,800.00 | 42,929.95 | 42,300.00 | 42,392.55 | 42,257.53 | -0.92% | 256 |
| Sep 23, 2025 | 43,525.00 | 43,540.00 | 42,600.00 | 42,784.85 | 42,648.58 | -1.43% | 907 |
| Sep 22, 2025 | 43,540.00 | 43,780.00 | 43,376.40 | 43,405.25 | 43,267.00 | -0.32% | 303 |
| Sep 19, 2025 | 44,330.05 | 44,425.00 | 42,542.00 | 43,543.25 | 43,404.56 | -1.64% | 616 |
| Sep 18, 2025 | 45,305.00 | 45,305.00 | 44,095.00 | 44,268.15 | 44,127.15 | -2.28% | 311 |
| Sep 17, 2025 | 45,420.95 | 45,825.00 | 45,240.00 | 45,302.45 | 45,158.16 | -0.01% | 194 |
| Sep 16, 2025 | 44,575.00 | 45,402.55 | 44,575.00 | 45,307.50 | 45,163.19 | 2.08% | 434 |
| Sep 15, 2025 | 44,165.05 | 44,435.35 | 44,130.00 | 44,383.40 | 44,242.04 | 0.58% | 36 |
| Sep 12, 2025 | 44,600.00 | 44,600.00 | 44,070.60 | 44,125.70 | 43,985.16 | -0.25% | 391 |
| Sep 11, 2025 | 44,397.50 | 44,400.00 | 44,027.50 | 44,234.30 | 44,093.41 | -0.48% | 239 |
| Sep 10, 2025 | 44,400.55 | 44,608.65 | 44,232.45 | 44,448.70 | 44,307.13 | 0.20% | 113 |
| Sep 9, 2025 | 44,140.00 | 44,562.00 | 43,918.90 | 44,358.70 | 44,217.42 | 0.11% | 187 |
| Sep 8, 2025 | 44,394.40 | 44,604.75 | 44,235.00 | 44,308.85 | 44,167.72 | 0.14% | 43 |
| Sep 5, 2025 | 44,754.95 | 44,900.00 | 44,159.60 | 44,246.00 | 44,105.07 | -1.09% | 117 |
| Sep 4, 2025 | 45,590.00 | 45,792.90 | 44,563.10 | 44,732.00 | 44,589.53 | -1.09% | 565 |
| Sep 3, 2025 | 45,169.35 | 45,659.85 | 45,096.00 | 45,225.40 | 45,081.36 | 0.49% | 152 |
| Sep 2, 2025 | 42,000.05 | 45,240.00 | 42,000.05 | 45,002.65 | 44,859.32 | 0.42% | 268 |
| Sep 1, 2025 | 44,400.00 | 44,925.95 | 44,350.00 | 44,816.00 | 44,673.26 | 1.44% | 274 |
| Aug 29, 2025 | 44,150.00 | 44,595.35 | 43,675.00 | 44,180.35 | 44,039.63 | 0.13% | 177 |
| Aug 28, 2025 | 45,486.00 | 45,486.00 | 43,867.75 | 44,123.55 | 43,983.01 | -2.99% | 1,039 |
| Aug 26, 2025 | 46,502.65 | 46,829.00 | 45,273.50 | 45,485.10 | 45,340.23 | -2.97% | 299 |
| Aug 25, 2025 | 45,600.00 | 47,299.95 | 45,600.00 | 46,875.20 | 46,725.90 | 2.60% | 1,036 |
| Aug 22, 2025 | 45,775.00 | 46,020.05 | 45,425.00 | 45,688.65 | 45,543.13 | -0.43% | 88 |
| Aug 21, 2025 | 45,463.25 | 46,699.95 | 45,455.05 | 45,887.70 | 45,741.55 | 1.12% | 478 |
| Aug 20, 2025 | 45,600.00 | 45,810.05 | 45,189.60 | 45,380.35 | 45,235.81 | -0.64% | 475 |
| Aug 19, 2025 | 44,543.00 | 45,827.15 | 44,543.00 | 45,671.65 | 45,526.18 | 2.18% | 632 |
| Aug 18, 2025 | 43,801.45 | 44,900.00 | 43,801.45 | 44,695.65 | 44,553.29 | 2.70% | 526 |
| Aug 14, 2025 | 43,551.05 | 43,783.70 | 43,420.00 | 43,519.45 | 43,380.84 | -0.01% | 121 |
| Aug 13, 2025 | 43,900.65 | 44,195.95 | 43,420.00 | 43,523.90 | 43,385.27 | -1.37% | 477 |
| Aug 12, 2025 | 44,900.05 | 45,227.45 | 43,905.00 | 44,127.30 | 43,837.23 | -2.08% | 446 |
| Aug 11, 2025 | 44,644.00 | 45,199.95 | 43,640.00 | 45,063.90 | 44,767.67 | 0.78% | 553 |
| Aug 8, 2025 | 45,600.00 | 45,600.00 | 43,875.00 | 44,716.80 | 44,422.86 | -2.21% | 1,257 |
| Aug 7, 2025 | 45,401.05 | 46,753.90 | 45,400.00 | 45,725.35 | 45,424.78 | -1.16% | 378 |
| Aug 6, 2025 | 45,700.65 | 46,361.10 | 45,700.65 | 46,261.20 | 45,957.10 | 1.21% | 67 |
| Aug 5, 2025 | 46,260.00 | 46,304.85 | 45,425.00 | 45,707.15 | 45,406.70 | -1.20% | 187 |
| Aug 4, 2025 | 47,699.95 | 47,699.95 | 46,160.00 | 46,263.95 | 45,959.84 | -1.07% | 151 |
| Aug 1, 2025 | 48,499.90 | 48,499.90 | 46,579.80 | 46,764.80 | 46,457.39 | -4.23% | 426 |
| Jul 31, 2025 | 48,120.00 | 49,043.00 | 47,596.95 | 48,831.30 | 48,510.31 | 1.22% | 384 |
| Jul 30, 2025 | 47,150.00 | 48,700.00 | 47,050.05 | 48,242.90 | 47,925.78 | 2.04% | 707 |
| Jul 29, 2025 | 46,410.00 | 47,400.00 | 46,410.00 | 47,278.85 | 46,968.06 | 1.73% | 278 |
| Jul 28, 2025 | 46,388.70 | 46,904.95 | 46,250.00 | 46,473.15 | 46,167.66 | 0.21% | 177 |
| Jul 25, 2025 | 46,750.85 | 47,250.00 | 46,156.00 | 46,374.35 | 46,069.51 | -1.42% | 195 |
| Jul 24, 2025 | 47,437.70 | 47,437.70 | 46,625.00 | 47,040.00 | 46,730.78 | -0.84% | 251 |
| Jul 23, 2025 | 46,395.00 | 47,780.00 | 46,151.00 | 47,437.70 | 47,125.87 | 2.38% | 391 |
| Jul 22, 2025 | 46,727.65 | 46,765.00 | 46,240.25 | 46,333.70 | 46,029.13 | -0.84% | 85 |
| Jul 21, 2025 | 47,194.80 | 47,194.80 | 46,500.00 | 46,727.65 | 46,420.49 | 0.14% | 101 |
| Jul 18, 2025 | 47,380.00 | 47,430.00 | 46,500.00 | 46,662.65 | 46,355.91 | -1.35% | 241 |
| Jul 17, 2025 | 47,128.40 | 47,475.70 | 47,003.10 | 47,299.15 | 46,988.23 | 0.36% | 218 |
| Jul 16, 2025 | 49,000.75 | 49,359.95 | 47,100.00 | 47,128.15 | 46,818.35 | -3.92% | 558 |
| Jul 15, 2025 | 48,500.00 | 49,233.05 | 48,500.00 | 49,053.25 | 48,730.80 | 0.64% | 124 |
| Jul 14, 2025 | 48,098.95 | 48,848.00 | 48,035.00 | 48,743.70 | 48,423.29 | 1.76% | 2,073 |