Page Industries Limited (NSE:PAGEIND)
India
· Delayed Price · Currency is INR 31,145
-450 (-1.42%)
Mar 9, 2026, 3:30 PM IST
Page Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 30,940.00 | 31,350.00 | 30,820.00 | 31,050.00 | - | -1.72% | 8,001 |
| Mar 6, 2026 | 31,365.00 | 31,825.00 | 31,230.00 | 31,595.00 | 31,595.00 | 0.22% | 24,708 |
| Mar 5, 2026 | 30,950.00 | 31,795.00 | 30,940.00 | 31,525.00 | 31,525.00 | 1.76% | 31,871 |
| Mar 4, 2026 | 30,835.00 | 31,130.00 | 30,600.00 | 30,980.00 | 30,980.00 | -0.63% | 22,570 |
| Mar 2, 2026 | 31,000.00 | 31,780.00 | 30,830.00 | 31,175.00 | 31,175.00 | -2.91% | 21,570 |
| Feb 27, 2026 | 32,255.00 | 32,410.00 | 31,740.00 | 32,110.00 | 32,110.00 | -0.45% | 78,391 |
| Feb 26, 2026 | 32,725.00 | 32,795.00 | 32,180.00 | 32,255.00 | 32,255.00 | -1.44% | 15,336 |
| Feb 25, 2026 | 33,285.00 | 33,555.00 | 32,635.00 | 32,725.00 | 32,725.00 | -1.31% | 15,961 |
| Feb 24, 2026 | 33,150.00 | 33,400.00 | 32,725.00 | 33,160.00 | 33,160.00 | 0.27% | 23,524 |
| Feb 23, 2026 | 32,800.00 | 33,280.00 | 32,740.00 | 33,070.00 | 33,070.00 | 1.01% | 13,411 |
| Feb 20, 2026 | 32,695.00 | 33,135.00 | 32,465.00 | 32,740.00 | 32,740.00 | 0.44% | 9,328 |
| Feb 19, 2026 | 33,600.00 | 33,600.00 | 32,490.00 | 32,595.00 | 32,595.00 | -2.53% | 19,153 |
| Feb 18, 2026 | 33,880.00 | 33,950.00 | 33,250.00 | 33,440.00 | 33,440.00 | -0.73% | 8,975 |
| Feb 17, 2026 | 33,345.00 | 33,810.00 | 33,230.00 | 33,685.00 | 33,685.00 | 0.78% | 6,156 |
| Feb 16, 2026 | 33,550.00 | 33,695.00 | 33,230.00 | 33,425.00 | 33,425.00 | -0.31% | 8,016 |
| Feb 13, 2026 | 33,545.00 | 34,065.00 | 33,300.00 | 33,530.00 | 33,530.00 | -0.95% | 15,457 |
| Feb 12, 2026 | 34,425.00 | 34,425.00 | 33,670.00 | 33,850.00 | 33,850.00 | -1.48% | 18,308 |
| Feb 11, 2026 | 34,600.00 | 34,660.00 | 34,035.00 | 34,360.00 | 34,360.00 | -0.69% | 35,668 |
| Feb 10, 2026 | 35,025.00 | 35,060.00 | 34,475.00 | 34,600.00 | 34,475.00 | -0.73% | 14,181 |
| Feb 9, 2026 | 35,680.00 | 35,730.00 | 34,425.00 | 34,855.00 | 34,729.08 | -1.98% | 58,241 |
| Feb 6, 2026 | 34,450.00 | 35,670.00 | 34,205.00 | 35,560.00 | 35,431.53 | -0.22% | 34,565 |
| Feb 5, 2026 | 34,450.00 | 36,295.00 | 33,910.00 | 35,640.00 | 35,511.24 | 3.53% | 64,590 |
| Feb 4, 2026 | 34,000.00 | 34,620.00 | 33,300.00 | 34,425.00 | 34,300.63 | 2.03% | 28,306 |
| Feb 3, 2026 | 34,195.00 | 34,525.00 | 33,345.00 | 33,740.00 | 33,618.11 | 2.98% | 41,461 |
| Feb 2, 2026 | 32,840.00 | 33,000.00 | 32,400.00 | 32,765.00 | 32,646.63 | 0.06% | 10,777 |
| Feb 1, 2026 | 33,110.00 | 33,265.00 | 32,385.00 | 32,745.00 | 32,626.70 | -0.76% | 5,438 |
| Jan 30, 2026 | 32,995.00 | 33,255.00 | 32,725.00 | 32,995.00 | 32,875.80 | -0.06% | 21,403 |
| Jan 29, 2026 | 32,610.00 | 33,120.00 | 32,225.00 | 33,015.00 | 32,895.73 | 1.23% | 18,462 |
| Jan 28, 2026 | 32,500.00 | 32,750.00 | 32,230.00 | 32,615.00 | 32,497.17 | 0.29% | 13,150 |
| Jan 27, 2026 | 33,000.00 | 33,005.00 | 32,135.00 | 32,520.00 | 32,402.51 | -1.09% | 35,654 |
| Jan 23, 2026 | 33,000.00 | 33,000.00 | 32,480.00 | 32,880.00 | 32,761.21 | 0.02% | 25,720 |
| Jan 22, 2026 | 33,305.00 | 33,460.00 | 32,610.00 | 32,875.00 | 32,756.23 | -0.71% | 33,647 |
| Jan 21, 2026 | 32,970.00 | 33,720.00 | 32,625.00 | 33,110.00 | 32,990.38 | 0.42% | 32,783 |
| Jan 20, 2026 | 34,285.00 | 34,290.00 | 31,740.00 | 32,970.00 | 32,850.89 | -3.84% | 57,576 |
| Jan 19, 2026 | 34,335.00 | 34,565.00 | 34,040.00 | 34,285.00 | 34,161.14 | -0.23% | 9,813 |
| Jan 16, 2026 | 34,325.00 | 34,650.00 | 34,200.00 | 34,365.00 | 34,240.85 | 0.13% | 15,184 |
| Jan 14, 2026 | 34,595.00 | 34,595.00 | 34,095.00 | 34,320.00 | 34,196.01 | -0.94% | 30,937 |
| Jan 13, 2026 | 34,625.00 | 34,750.00 | 34,215.00 | 34,645.00 | 34,519.84 | 0.81% | 30,417 |
| Jan 12, 2026 | 34,395.00 | 34,635.00 | 34,055.00 | 34,365.00 | 34,240.85 | 0.25% | 11,932 |
| Jan 9, 2026 | 34,830.00 | 34,915.00 | 34,200.00 | 34,280.00 | 34,156.16 | -1.40% | 16,281 |
| Jan 8, 2026 | 35,495.00 | 35,535.00 | 34,585.00 | 34,765.00 | 34,639.40 | -1.74% | 15,798 |
| Jan 7, 2026 | 35,540.00 | 35,590.00 | 35,185.00 | 35,380.00 | 35,252.18 | 0.06% | 8,681 |
| Jan 6, 2026 | 35,685.00 | 35,685.00 | 34,990.00 | 35,360.00 | 35,232.25 | -0.53% | 11,501 |
| Jan 5, 2026 | 35,900.00 | 35,905.00 | 35,190.00 | 35,550.00 | 35,421.57 | -0.63% | 27,388 |
| Jan 2, 2026 | 35,695.00 | 36,045.00 | 35,490.00 | 35,775.00 | 35,645.76 | 0.36% | 24,470 |
| Jan 1, 2026 | 36,285.00 | 36,285.00 | 35,500.00 | 35,645.00 | 35,516.22 | -1.11% | 25,148 |
| Dec 31, 2025 | 35,835.00 | 36,100.00 | 35,635.00 | 36,045.00 | 35,914.78 | 1.35% | 10,223 |
| Dec 30, 2025 | 36,475.00 | 36,475.00 | 35,405.00 | 35,565.00 | 35,436.51 | -2.04% | 78,314 |
| Dec 29, 2025 | 36,470.00 | 36,550.00 | 36,065.00 | 36,305.00 | 36,173.84 | -0.45% | 7,299 |
| Dec 26, 2025 | 36,605.00 | 36,750.00 | 36,325.00 | 36,470.00 | 36,338.24 | -0.37% | 10,420 |
| Dec 24, 2025 | 36,700.00 | 36,745.00 | 36,415.00 | 36,605.00 | 36,472.76 | -0.26% | 29,139 |
| Dec 23, 2025 | 36,900.00 | 36,900.00 | 36,305.00 | 36,700.00 | 36,567.41 | -0.10% | 43,320 |
| Dec 22, 2025 | 36,150.00 | 36,805.00 | 35,970.00 | 36,735.00 | 36,602.29 | 2.77% | 14,242 |
| Dec 19, 2025 | 35,705.00 | 35,960.00 | 35,310.00 | 35,745.00 | 35,615.86 | 0.14% | 41,521 |
| Dec 18, 2025 | 36,000.00 | 36,095.00 | 35,560.00 | 35,695.00 | 35,566.04 | -1.00% | 23,512 |
| Dec 17, 2025 | 36,495.00 | 36,495.00 | 35,980.00 | 36,055.00 | 35,924.74 | -0.83% | 15,879 |
| Dec 16, 2025 | 36,895.00 | 36,895.00 | 36,200.00 | 36,355.00 | 36,223.66 | -1.05% | 25,922 |
| Dec 15, 2025 | 36,800.00 | 36,925.00 | 36,600.00 | 36,740.00 | 36,607.27 | -0.51% | 9,624 |
| Dec 12, 2025 | 37,065.00 | 37,220.00 | 36,755.00 | 36,930.00 | 36,796.58 | -0.36% | 204,406 |
| Dec 11, 2025 | 36,860.00 | 37,170.00 | 36,575.00 | 37,065.00 | 36,931.09 | 1.01% | 8,896 |
| Dec 10, 2025 | 37,380.00 | 37,440.00 | 36,610.00 | 36,695.00 | 36,562.43 | -1.34% | 16,952 |
| Dec 9, 2025 | 37,230.00 | 37,390.00 | 36,705.00 | 37,195.00 | 37,060.62 | -0.11% | 16,225 |
| Dec 8, 2025 | 37,460.00 | 37,610.00 | 36,900.00 | 37,235.00 | 37,100.48 | -0.59% | 15,077 |
| Dec 5, 2025 | 37,650.00 | 37,650.00 | 37,240.00 | 37,455.00 | 37,319.69 | -0.13% | 26,318 |
| Dec 4, 2025 | 37,320.00 | 37,750.00 | 37,165.00 | 37,505.00 | 37,369.51 | 0.71% | 24,162 |
| Dec 3, 2025 | 37,640.00 | 37,665.00 | 36,785.00 | 37,240.00 | 37,105.46 | -0.97% | 51,521 |
| Dec 2, 2025 | 37,340.00 | 37,650.00 | 37,110.00 | 37,605.00 | 37,469.14 | 0.53% | 54,634 |
| Dec 1, 2025 | 38,320.00 | 38,350.00 | 37,205.00 | 37,405.00 | 37,269.87 | -2.39% | 34,231 |
| Nov 28, 2025 | 39,080.00 | 39,080.00 | 38,100.00 | 38,320.00 | 38,181.56 | -1.57% | 20,663 |
| Nov 27, 2025 | 39,200.00 | 39,270.00 | 38,750.00 | 38,930.00 | 38,789.36 | -0.18% | 58,192 |
| Nov 26, 2025 | 38,585.00 | 39,055.00 | 38,310.00 | 39,000.00 | 38,859.10 | 1.21% | 26,059 |
| Nov 25, 2025 | 39,025.00 | 39,025.00 | 38,455.00 | 38,535.00 | 38,395.78 | -0.84% | 33,982 |
| Nov 24, 2025 | 39,000.00 | 39,150.00 | 38,500.00 | 38,860.00 | 38,719.61 | -0.06% | 40,078 |
| Nov 21, 2025 | 38,705.00 | 38,980.00 | 38,160.00 | 38,885.00 | 38,744.52 | 0.83% | 32,805 |
| Nov 20, 2025 | 39,170.00 | 39,170.00 | 38,500.00 | 38,565.00 | 38,425.68 | -0.63% | 14,684 |
| Nov 19, 2025 | 39,155.00 | 39,240.00 | 38,755.00 | 38,810.00 | 38,669.79 | -1.13% | 20,119 |
| Nov 18, 2025 | 39,700.00 | 39,700.00 | 38,740.00 | 39,255.00 | 38,988.63 | -0.54% | 24,783 |
| Nov 17, 2025 | 39,995.00 | 40,370.00 | 39,375.00 | 39,470.00 | 39,202.18 | -0.74% | 12,913 |
| Nov 14, 2025 | 39,500.00 | 39,985.00 | 38,765.00 | 39,765.00 | 39,495.17 | 0.45% | 36,040 |
| Nov 13, 2025 | 40,970.00 | 41,245.00 | 39,215.00 | 39,585.00 | 39,316.40 | -2.79% | 52,117 |
| Nov 12, 2025 | 40,220.00 | 40,865.00 | 40,220.00 | 40,720.00 | 40,443.69 | 1.24% | 14,708 |
| Nov 11, 2025 | 40,100.00 | 40,345.00 | 39,775.00 | 40,220.00 | 39,947.09 | 0.05% | 11,613 |
| Nov 10, 2025 | 39,750.00 | 40,340.00 | 39,530.00 | 40,200.00 | 39,927.22 | 1.16% | 12,791 |
| Nov 7, 2025 | 39,800.00 | 39,900.00 | 39,330.00 | 39,740.00 | 39,470.34 | -0.05% | 16,589 |
| Nov 6, 2025 | 40,285.00 | 40,295.00 | 39,675.00 | 39,760.00 | 39,490.21 | -0.93% | 16,531 |
| Nov 4, 2025 | 40,870.00 | 40,870.00 | 40,000.00 | 40,135.00 | 39,862.66 | -1.53% | 25,177 |
| Nov 3, 2025 | 41,300.00 | 41,300.00 | 40,500.00 | 40,760.00 | 40,483.42 | -1.07% | 13,219 |
| Oct 31, 2025 | 41,120.00 | 41,500.00 | 40,845.00 | 41,200.00 | 40,920.44 | 0.62% | 19,186 |
| Oct 30, 2025 | 41,360.00 | 41,495.00 | 40,615.00 | 40,945.00 | 40,667.17 | -1.00% | 20,231 |
| Oct 29, 2025 | 41,150.00 | 41,415.00 | 40,875.00 | 41,360.00 | 41,079.35 | 1.09% | 9,873 |
| Oct 28, 2025 | 41,195.00 | 41,195.00 | 40,510.00 | 40,915.00 | 40,637.37 | -0.17% | 23,929 |
| Oct 27, 2025 | 41,090.00 | 41,235.00 | 40,815.00 | 40,985.00 | 40,706.90 | -0.10% | 10,116 |
| Oct 24, 2025 | 41,665.00 | 41,665.00 | 40,800.00 | 41,025.00 | 40,746.62 | -1.05% | 15,774 |
| Oct 23, 2025 | 41,905.00 | 41,995.00 | 41,365.00 | 41,460.00 | 41,178.67 | -0.30% | 20,796 |
| Oct 21, 2025 | 42,080.00 | 42,100.00 | 41,330.00 | 41,585.00 | 41,302.82 | -0.32% | 1,828 |
| Oct 20, 2025 | 41,450.00 | 41,900.00 | 40,905.00 | 41,720.00 | 41,436.91 | 1.66% | 20,493 |
| Oct 17, 2025 | 41,270.00 | 41,270.00 | 40,780.00 | 41,040.00 | 40,761.52 | 0.05% | 21,226 |
| Oct 16, 2025 | 40,750.00 | 41,290.00 | 40,540.00 | 41,020.00 | 40,741.66 | 1.20% | 14,326 |
| Oct 15, 2025 | 40,780.00 | 40,780.00 | 40,250.00 | 40,535.00 | 40,259.95 | 0.16% | 14,197 |
| Oct 14, 2025 | 41,350.00 | 41,460.00 | 40,370.00 | 40,470.00 | 40,195.39 | -1.32% | 16,757 |