Page Industries Limited (BOM:532827)
India
· Delayed Price · Currency is INR 37,720
+73 (0.19%)
At close: Apr 27, 2026
Page Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 38,199.60 | 38,199.60 | 37,191.15 | 37,463.20 | 37,463.20 | -0.68% | 900 |
| Apr 27, 2026 | 37,650.25 | 38,222.25 | 37,410.00 | 37,719.80 | 37,719.80 | 0.19% | 357 |
| Apr 24, 2026 | 37,981.15 | 38,221.60 | 37,550.20 | 37,647.00 | 37,647.00 | -0.88% | 447 |
| Apr 23, 2026 | 37,998.75 | 38,299.65 | 37,274.80 | 37,981.15 | 37,981.15 | 0.58% | 549 |
| Apr 22, 2026 | 37,900.05 | 38,120.00 | 37,701.05 | 37,762.85 | 37,762.85 | -0.54% | 777 |
| Apr 21, 2026 | 38,350.70 | 38,551.65 | 37,919.40 | 37,966.05 | 37,966.05 | -1.13% | 1,941 |
| Apr 20, 2026 | 37,975.00 | 38,500.00 | 37,364.00 | 38,400.65 | 38,400.65 | 1.23% | 1,337 |
| Apr 17, 2026 | 37,671.45 | 38,285.70 | 37,119.65 | 37,935.70 | 37,935.70 | 2.61% | 1,026 |
| Apr 16, 2026 | 36,999.25 | 37,120.90 | 36,496.30 | 36,971.45 | 36,971.45 | 1.22% | 1,787 |
| Apr 15, 2026 | 36,250.00 | 36,990.00 | 36,079.45 | 36,527.45 | 36,527.45 | 1.85% | 1,707 |
| Apr 13, 2026 | 35,315.00 | 36,378.20 | 35,315.00 | 35,862.40 | 35,862.40 | -0.53% | 884 |
| Apr 10, 2026 | 35,799.35 | 36,460.00 | 35,585.20 | 36,053.70 | 36,053.70 | 0.55% | 1,194 |
| Apr 9, 2026 | 35,599.75 | 36,175.00 | 35,140.00 | 35,857.60 | 35,857.60 | 1.49% | 3,120 |
| Apr 8, 2026 | 35,099.00 | 35,772.45 | 35,099.00 | 35,331.85 | 35,331.85 | 0.76% | 1,107 |
| Apr 7, 2026 | 34,500.00 | 35,255.55 | 34,410.00 | 35,065.15 | 35,065.15 | 0.91% | 543 |
| Apr 6, 2026 | 33,946.00 | 34,886.90 | 33,732.55 | 34,749.90 | 34,749.90 | 2.39% | 897 |
| Apr 2, 2026 | 32,487.30 | 34,000.00 | 32,160.15 | 33,939.75 | 33,939.75 | 4.02% | 3,055 |
| Apr 1, 2026 | 32,200.25 | 32,800.00 | 31,960.70 | 32,626.85 | 32,626.85 | 2.39% | 1,196 |
| Mar 30, 2026 | 32,099.85 | 32,213.60 | 31,290.80 | 31,865.75 | 31,865.75 | 0.26% | 499 |
| Mar 27, 2026 | 32,400.00 | 32,400.00 | 31,591.45 | 31,784.40 | 31,784.40 | -2.56% | 404 |
| Mar 25, 2026 | 32,202.55 | 33,420.00 | 32,202.55 | 32,618.25 | 32,618.25 | 1.29% | 1,107 |
| Mar 24, 2026 | 31,999.90 | 32,325.00 | 31,358.80 | 32,202.55 | 32,202.55 | 2.84% | 318 |
| Mar 23, 2026 | 31,222.30 | 31,844.95 | 31,104.60 | 31,311.80 | 31,311.80 | -2.22% | 887 |
| Mar 20, 2026 | 31,994.95 | 32,461.80 | 31,380.00 | 32,021.90 | 32,021.90 | 2.61% | 528 |
| Mar 19, 2026 | 31,599.35 | 31,599.35 | 30,599.25 | 31,208.90 | 31,208.90 | -1.64% | 721 |
| Mar 18, 2026 | 31,099.95 | 31,806.00 | 30,499.00 | 31,729.20 | 31,729.20 | 4.02% | 1,161 |
| Mar 17, 2026 | 30,300.00 | 30,690.00 | 30,237.05 | 30,504.05 | 30,504.05 | 1.00% | 528 |
| Mar 16, 2026 | 30,286.85 | 30,349.95 | 29,800.00 | 30,201.60 | 30,201.60 | -0.28% | 1,695 |
| Mar 13, 2026 | 30,998.50 | 30,998.50 | 30,000.00 | 30,286.85 | 30,286.85 | -1.73% | 312 |
| Mar 12, 2026 | 31,321.60 | 31,321.60 | 30,700.00 | 30,821.40 | 30,821.40 | -2.40% | 212 |
| Mar 11, 2026 | 31,500.85 | 32,000.00 | 31,466.15 | 31,577.95 | 31,577.95 | -0.14% | 409 |
| Mar 10, 2026 | 31,300.00 | 31,719.40 | 31,007.40 | 31,623.55 | 31,623.55 | 1.62% | 360 |
| Mar 9, 2026 | 31,255.00 | 31,317.75 | 30,830.00 | 31,119.45 | 31,119.45 | -1.47% | 370 |
| Mar 6, 2026 | 31,020.05 | 31,808.25 | 31,020.05 | 31,582.85 | 31,582.85 | -0.13% | 400 |
| Mar 5, 2026 | 31,000.05 | 32,425.00 | 31,000.05 | 31,623.85 | 31,623.85 | 2.20% | 332 |
| Mar 4, 2026 | 30,999.10 | 31,144.10 | 30,575.00 | 30,943.65 | 30,943.65 | -0.80% | 860 |
| Mar 2, 2026 | 30,600.75 | 31,799.05 | 30,600.75 | 31,193.90 | 31,193.90 | -2.88% | 1,391 |
| Feb 27, 2026 | 32,407.20 | 32,407.20 | 31,750.00 | 32,120.20 | 32,120.20 | -0.32% | 560 |
| Feb 26, 2026 | 32,790.00 | 32,790.00 | 32,166.65 | 32,222.05 | 32,222.05 | -1.44% | 366 |
| Feb 25, 2026 | 33,000.15 | 33,499.95 | 32,650.00 | 32,692.20 | 32,692.20 | -1.64% | 425 |
| Feb 24, 2026 | 32,751.35 | 33,425.00 | 32,750.00 | 33,236.40 | 33,236.40 | 0.57% | 178 |
| Feb 23, 2026 | 32,720.25 | 33,282.70 | 32,720.25 | 33,048.70 | 33,048.70 | 0.85% | 543 |
| Feb 20, 2026 | 32,700.00 | 33,131.60 | 32,500.00 | 32,769.00 | 32,769.00 | 0.39% | 570 |
| Feb 19, 2026 | 33,500.85 | 33,572.45 | 32,519.95 | 32,642.20 | 32,642.20 | -2.48% | 622 |
| Feb 18, 2026 | 34,123.55 | 34,123.55 | 33,278.25 | 33,472.75 | 33,472.75 | -0.62% | 156 |
| Feb 17, 2026 | 33,536.60 | 33,800.00 | 33,399.90 | 33,680.20 | 33,680.20 | 0.86% | 101 |
| Feb 16, 2026 | 34,487.85 | 34,487.85 | 33,299.85 | 33,392.55 | 33,392.55 | -0.40% | 174 |
| Feb 13, 2026 | 33,426.10 | 34,096.50 | 33,295.00 | 33,525.00 | 33,525.00 | -0.93% | 249 |
| Feb 12, 2026 | 34,265.95 | 34,276.00 | 33,670.70 | 33,840.95 | 33,840.95 | -1.57% | 481 |
| Feb 11, 2026 | 34,597.95 | 35,000.00 | 34,050.00 | 34,380.90 | 34,380.90 | -0.60% | 398 |
| Feb 10, 2026 | 35,199.95 | 35,199.95 | 34,500.00 | 34,589.40 | 34,464.40 | -0.74% | 294 |
| Feb 9, 2026 | 36,099.85 | 36,099.85 | 34,450.00 | 34,848.60 | 34,722.66 | -1.89% | 967 |
| Feb 6, 2026 | 35,641.00 | 35,659.95 | 34,203.80 | 35,518.35 | 35,389.99 | -0.40% | 1,456 |
| Feb 5, 2026 | 34,311.70 | 36,210.30 | 33,903.55 | 35,661.80 | 35,532.92 | 3.60% | 1,095 |
| Feb 4, 2026 | 33,750.00 | 34,620.00 | 33,306.30 | 34,424.20 | 34,299.80 | 1.68% | 486 |
| Feb 3, 2026 | 33,901.00 | 34,577.75 | 33,390.75 | 33,854.65 | 33,732.31 | 3.11% | 837 |
| Feb 2, 2026 | 32,620.05 | 33,000.00 | 32,380.05 | 32,834.20 | 32,715.54 | 0.19% | 284 |
| Feb 1, 2026 | 32,985.20 | 33,294.95 | 32,440.60 | 32,772.65 | 32,654.22 | -0.63% | 170 |
| Jan 30, 2026 | 32,916.00 | 33,198.00 | 32,717.10 | 32,981.20 | 32,862.01 | -0.06% | 378 |
| Jan 29, 2026 | 32,739.95 | 33,076.40 | 32,223.10 | 33,000.50 | 32,881.24 | 1.18% | 1,230 |
| Jan 28, 2026 | 34,469.95 | 34,469.95 | 32,247.50 | 32,616.80 | 32,498.93 | 0.43% | 416 |
| Jan 27, 2026 | 32,975.00 | 32,975.00 | 32,200.00 | 32,478.10 | 32,360.73 | -1.18% | 406 |
| Jan 23, 2026 | 33,000.05 | 33,000.05 | 32,500.00 | 32,864.50 | 32,745.73 | -0.12% | 986 |
| Jan 22, 2026 | 33,599.15 | 33,599.15 | 32,605.85 | 32,905.35 | 32,786.44 | -0.67% | 429 |
| Jan 21, 2026 | 32,830.10 | 33,690.00 | 32,650.00 | 33,127.15 | 33,007.43 | 0.79% | 608 |
| Jan 20, 2026 | 34,216.30 | 34,216.30 | 32,132.95 | 32,868.05 | 32,749.27 | -4.04% | 1,014 |
| Jan 19, 2026 | 34,375.00 | 34,515.50 | 34,036.70 | 34,253.50 | 34,129.71 | -0.32% | 240 |
| Jan 16, 2026 | 35,857.90 | 35,857.90 | 34,228.50 | 34,362.95 | 34,238.77 | 0.14% | 176 |
| Jan 14, 2026 | 34,645.00 | 34,645.00 | 34,100.00 | 34,313.80 | 34,189.80 | -0.77% | 479 |
| Jan 13, 2026 | 34,862.70 | 34,862.70 | 34,250.00 | 34,581.05 | 34,456.08 | 0.68% | 425 |
| Jan 12, 2026 | 34,159.65 | 34,631.05 | 34,035.95 | 34,346.75 | 34,222.63 | 0.15% | 564 |
| Jan 9, 2026 | 34,500.10 | 34,895.00 | 34,213.05 | 34,293.75 | 34,169.82 | -1.60% | 2,057 |
| Jan 8, 2026 | 35,700.00 | 35,700.00 | 34,700.00 | 34,849.70 | 34,723.76 | -1.49% | 373 |
| Jan 7, 2026 | 35,200.05 | 35,584.55 | 35,200.00 | 35,378.50 | 35,250.65 | 0.11% | 198 |
| Jan 6, 2026 | 35,524.85 | 35,524.85 | 35,005.00 | 35,338.75 | 35,211.04 | -0.67% | 4,418 |
| Jan 5, 2026 | 35,776.45 | 35,799.85 | 35,126.75 | 35,575.75 | 35,447.19 | -0.53% | 576 |
| Jan 2, 2026 | 35,511.95 | 36,000.00 | 35,500.15 | 35,766.75 | 35,637.50 | 0.33% | 476 |
| Jan 1, 2026 | 36,396.95 | 36,396.95 | 35,505.00 | 35,648.95 | 35,520.12 | -1.13% | 549 |
| Dec 31, 2025 | 35,997.10 | 36,089.85 | 35,620.10 | 36,056.95 | 35,926.65 | 1.30% | 369 |
| Dec 30, 2025 | 36,311.80 | 36,391.30 | 35,402.50 | 35,595.90 | 35,467.26 | -1.97% | 611 |
| Dec 29, 2025 | 36,473.25 | 36,541.50 | 36,087.45 | 36,311.80 | 36,180.58 | -0.41% | 275 |
| Dec 26, 2025 | 36,578.40 | 36,689.90 | 36,300.00 | 36,459.65 | 36,327.89 | -0.38% | 25,232 |
| Dec 24, 2025 | 36,650.00 | 36,718.70 | 36,450.00 | 36,598.35 | 36,466.09 | -0.17% | 634 |
| Dec 23, 2025 | 36,801.05 | 36,817.85 | 36,336.00 | 36,662.20 | 36,529.71 | -0.26% | 2,161 |
| Dec 22, 2025 | 35,768.30 | 36,830.80 | 35,768.30 | 36,758.15 | 36,625.31 | 2.77% | 472 |
| Dec 19, 2025 | 35,695.00 | 35,900.70 | 35,307.25 | 35,766.75 | 35,637.50 | 0.22% | 213 |
| Dec 18, 2025 | 36,000.05 | 36,080.75 | 35,575.00 | 35,687.30 | 35,558.33 | -0.96% | 174 |
| Dec 17, 2025 | 36,355.10 | 36,409.95 | 36,000.00 | 36,032.45 | 35,902.24 | -0.99% | 669 |
| Dec 16, 2025 | 36,999.95 | 37,000.00 | 36,225.00 | 36,391.45 | 36,259.94 | -1.04% | 308 |
| Dec 15, 2025 | 36,665.05 | 36,917.35 | 36,625.00 | 36,772.25 | 36,639.36 | -0.45% | 305 |
| Dec 12, 2025 | 37,497.75 | 37,497.75 | 36,800.00 | 36,938.00 | 36,804.51 | -0.27% | 290 |
| Dec 11, 2025 | 36,600.00 | 37,175.25 | 36,557.50 | 37,036.40 | 36,902.56 | 0.92% | 689 |
| Dec 10, 2025 | 36,730.50 | 37,430.05 | 36,660.00 | 36,697.00 | 36,564.38 | -1.35% | 261 |
| Dec 9, 2025 | 37,214.15 | 37,358.05 | 36,727.80 | 37,198.75 | 37,064.32 | -0.04% | 116 |
| Dec 8, 2025 | 37,051.05 | 37,597.80 | 36,924.00 | 37,214.15 | 37,079.66 | -0.65% | 299 |
| Dec 5, 2025 | 37,640.65 | 37,640.70 | 37,267.05 | 37,457.95 | 37,322.58 | -0.22% | 502 |
| Dec 4, 2025 | 37,370.05 | 37,700.00 | 37,149.80 | 37,541.20 | 37,405.53 | 0.80% | 457 |
| Dec 3, 2025 | 37,559.95 | 37,600.00 | 36,840.00 | 37,241.90 | 37,107.31 | -1.00% | 598 |
| Dec 2, 2025 | 37,405.05 | 37,659.75 | 37,107.60 | 37,617.45 | 37,481.51 | 0.58% | 362 |
| Dec 1, 2025 | 38,251.05 | 38,290.20 | 37,300.00 | 37,400.30 | 37,265.14 | -2.49% | 1,270 |