Page Industries Limited (NSE:PAGEIND)
India
· Delayed Price · Currency is INR 37,455
-50 (-0.13%)
At close: Dec 5, 2025
Page Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 37,650.00 | 37,650.00 | 37,240.00 | 37,455.00 | 37,455.00 | -0.13% | 26,318 |
| Dec 4, 2025 | 37,320.00 | 37,750.00 | 37,165.00 | 37,505.00 | 37,505.00 | 0.71% | 24,162 |
| Dec 3, 2025 | 37,640.00 | 37,665.00 | 36,785.00 | 37,240.00 | 37,240.00 | -0.97% | 51,521 |
| Dec 2, 2025 | 37,340.00 | 37,650.00 | 37,110.00 | 37,605.00 | 37,605.00 | 0.53% | 54,634 |
| Dec 1, 2025 | 38,320.00 | 38,350.00 | 37,205.00 | 37,405.00 | 37,405.00 | -2.39% | 34,231 |
| Nov 28, 2025 | 39,080.00 | 39,080.00 | 38,100.00 | 38,320.00 | 38,320.00 | -1.57% | 20,663 |
| Nov 27, 2025 | 39,200.00 | 39,270.00 | 38,750.00 | 38,930.00 | 38,930.00 | -0.18% | 58,192 |
| Nov 26, 2025 | 38,585.00 | 39,055.00 | 38,310.00 | 39,000.00 | 39,000.00 | 1.21% | 26,059 |
| Nov 25, 2025 | 39,025.00 | 39,025.00 | 38,455.00 | 38,535.00 | 38,535.00 | -0.84% | 33,982 |
| Nov 24, 2025 | 39,000.00 | 39,150.00 | 38,500.00 | 38,860.00 | 38,860.00 | -0.06% | 40,078 |
| Nov 21, 2025 | 38,705.00 | 38,980.00 | 38,160.00 | 38,885.00 | 38,885.00 | 0.83% | 32,805 |
| Nov 20, 2025 | 39,170.00 | 39,170.00 | 38,500.00 | 38,565.00 | 38,565.00 | -0.63% | 14,684 |
| Nov 19, 2025 | 39,155.00 | 39,240.00 | 38,755.00 | 38,810.00 | 38,810.00 | -1.13% | 20,119 |
| Nov 18, 2025 | 39,700.00 | 39,700.00 | 38,740.00 | 39,255.00 | 39,130.00 | -0.54% | 24,783 |
| Nov 17, 2025 | 39,995.00 | 40,370.00 | 39,375.00 | 39,470.00 | 39,344.32 | -0.74% | 12,913 |
| Nov 14, 2025 | 39,500.00 | 39,985.00 | 38,765.00 | 39,765.00 | 39,638.38 | 0.45% | 36,040 |
| Nov 13, 2025 | 40,970.00 | 41,245.00 | 39,215.00 | 39,585.00 | 39,458.95 | -2.79% | 52,117 |
| Nov 12, 2025 | 40,220.00 | 40,865.00 | 40,220.00 | 40,720.00 | 40,590.33 | 1.24% | 14,708 |
| Nov 11, 2025 | 40,100.00 | 40,345.00 | 39,775.00 | 40,220.00 | 40,091.93 | 0.05% | 11,613 |
| Nov 10, 2025 | 39,750.00 | 40,340.00 | 39,530.00 | 40,200.00 | 40,071.99 | 1.16% | 12,791 |
| Nov 7, 2025 | 39,800.00 | 39,900.00 | 39,330.00 | 39,740.00 | 39,613.46 | -0.05% | 16,589 |
| Nov 6, 2025 | 40,285.00 | 40,295.00 | 39,675.00 | 39,760.00 | 39,633.39 | -0.93% | 16,531 |
| Nov 4, 2025 | 40,870.00 | 40,870.00 | 40,000.00 | 40,135.00 | 40,007.20 | -1.53% | 25,177 |
| Nov 3, 2025 | 41,300.00 | 41,300.00 | 40,500.00 | 40,760.00 | 40,630.21 | -1.07% | 13,219 |
| Oct 31, 2025 | 41,120.00 | 41,500.00 | 40,845.00 | 41,200.00 | 41,068.81 | 0.62% | 19,186 |
| Oct 30, 2025 | 41,360.00 | 41,495.00 | 40,615.00 | 40,945.00 | 40,814.62 | -1.00% | 20,231 |
| Oct 29, 2025 | 41,150.00 | 41,415.00 | 40,875.00 | 41,360.00 | 41,228.30 | 1.09% | 9,873 |
| Oct 28, 2025 | 41,195.00 | 41,195.00 | 40,510.00 | 40,915.00 | 40,784.71 | -0.17% | 23,929 |
| Oct 27, 2025 | 41,090.00 | 41,235.00 | 40,815.00 | 40,985.00 | 40,854.49 | -0.10% | 10,116 |
| Oct 24, 2025 | 41,665.00 | 41,665.00 | 40,800.00 | 41,025.00 | 40,894.36 | -1.05% | 15,774 |
| Oct 23, 2025 | 41,905.00 | 41,995.00 | 41,365.00 | 41,460.00 | 41,327.98 | -0.30% | 20,796 |
| Oct 21, 2025 | 42,080.00 | 42,100.00 | 41,330.00 | 41,585.00 | 41,452.58 | -0.32% | 1,828 |
| Oct 20, 2025 | 41,450.00 | 41,900.00 | 40,905.00 | 41,720.00 | 41,587.15 | 1.66% | 20,493 |
| Oct 17, 2025 | 41,270.00 | 41,270.00 | 40,780.00 | 41,040.00 | 40,909.32 | 0.05% | 21,226 |
| Oct 16, 2025 | 40,750.00 | 41,290.00 | 40,540.00 | 41,020.00 | 40,889.38 | 1.20% | 14,326 |
| Oct 15, 2025 | 40,780.00 | 40,780.00 | 40,250.00 | 40,535.00 | 40,405.92 | 0.16% | 14,197 |
| Oct 14, 2025 | 41,350.00 | 41,460.00 | 40,370.00 | 40,470.00 | 40,341.13 | -1.32% | 16,757 |
| Oct 13, 2025 | 41,325.00 | 41,535.00 | 40,610.00 | 41,010.00 | 40,879.41 | -1.51% | 28,590 |
| Oct 10, 2025 | 42,040.00 | 42,140.00 | 41,350.00 | 41,640.00 | 41,507.41 | -0.24% | 22,112 |
| Oct 9, 2025 | 42,000.00 | 42,085.00 | 41,365.00 | 41,740.00 | 41,607.09 | 0.10% | 20,885 |
| Oct 8, 2025 | 41,690.00 | 42,015.00 | 41,265.00 | 41,700.00 | 41,567.21 | 0.01% | 13,956 |
| Oct 7, 2025 | 42,110.00 | 42,385.00 | 41,620.00 | 41,695.00 | 41,562.23 | -1.18% | 12,080 |
| Oct 6, 2025 | 42,805.00 | 42,810.00 | 42,120.00 | 42,195.00 | 42,060.64 | -1.59% | 15,655 |
| Oct 3, 2025 | 42,110.00 | 43,135.00 | 41,645.00 | 42,875.00 | 42,738.47 | 1.82% | 40,218 |
| Oct 1, 2025 | 40,985.00 | 42,245.00 | 40,940.00 | 42,110.00 | 41,975.91 | 3.50% | 28,755 |
| Sep 30, 2025 | 41,465.00 | 41,500.00 | 40,575.00 | 40,685.00 | 40,555.45 | -0.97% | 35,445 |
| Sep 29, 2025 | 41,240.00 | 41,820.00 | 40,730.00 | 41,085.00 | 40,954.17 | -0.38% | 48,213 |
| Sep 26, 2025 | 42,500.00 | 42,500.00 | 41,015.00 | 41,240.00 | 41,108.68 | -3.25% | 36,267 |
| Sep 25, 2025 | 42,375.00 | 42,950.00 | 42,330.00 | 42,625.00 | 42,489.27 | 0.52% | 20,188 |
| Sep 24, 2025 | 42,780.00 | 42,995.00 | 42,305.00 | 42,405.00 | 42,269.97 | -0.88% | 11,810 |
| Sep 23, 2025 | 43,595.00 | 43,595.00 | 42,600.00 | 42,780.00 | 42,643.78 | -1.44% | 19,571 |
| Sep 22, 2025 | 43,550.00 | 43,825.00 | 43,300.00 | 43,405.00 | 43,266.79 | -0.38% | 18,035 |
| Sep 19, 2025 | 44,300.00 | 44,485.00 | 43,490.00 | 43,570.00 | 43,431.26 | -1.57% | 43,916 |
| Sep 18, 2025 | 45,650.00 | 45,650.00 | 44,095.00 | 44,265.00 | 44,124.05 | -2.40% | 30,765 |
| Sep 17, 2025 | 45,215.00 | 45,890.00 | 45,215.00 | 45,355.00 | 45,210.58 | 0.04% | 14,185 |
| Sep 16, 2025 | 44,490.00 | 45,465.00 | 44,365.00 | 45,335.00 | 45,190.64 | 2.24% | 23,029 |
| Sep 15, 2025 | 44,295.00 | 44,590.00 | 44,045.00 | 44,340.00 | 44,198.81 | 0.48% | 14,240 |
| Sep 12, 2025 | 44,500.00 | 44,500.00 | 43,980.00 | 44,130.00 | 43,989.48 | -0.30% | 6,344 |
| Sep 11, 2025 | 44,425.00 | 44,610.00 | 44,020.00 | 44,265.00 | 44,124.05 | -0.36% | 11,731 |
| Sep 10, 2025 | 44,450.00 | 44,610.00 | 44,200.00 | 44,425.00 | 44,283.54 | 0.26% | 11,200 |
| Sep 9, 2025 | 44,300.00 | 44,500.00 | 43,935.00 | 44,310.00 | 44,168.90 | 0.07% | 7,704 |
| Sep 8, 2025 | 44,470.00 | 44,610.00 | 44,010.00 | 44,280.00 | 44,139.00 | -0.01% | 8,573 |
| Sep 5, 2025 | 44,900.00 | 44,990.00 | 44,155.00 | 44,285.00 | 44,143.98 | -0.85% | 9,964 |
| Sep 4, 2025 | 45,510.00 | 45,760.00 | 44,575.00 | 44,665.00 | 44,522.77 | -1.46% | 15,279 |
| Sep 3, 2025 | 45,000.00 | 45,695.00 | 44,995.00 | 45,325.00 | 45,180.67 | 0.37% | 8,745 |
| Sep 2, 2025 | 45,000.00 | 45,340.00 | 44,450.00 | 45,160.00 | 45,016.20 | 0.76% | 16,508 |
| Sep 1, 2025 | 44,350.00 | 44,890.00 | 44,135.00 | 44,820.00 | 44,677.28 | 1.09% | 13,821 |
| Aug 29, 2025 | 44,275.00 | 44,575.00 | 43,650.00 | 44,335.00 | 44,193.82 | 0.42% | 21,171 |
| Aug 28, 2025 | 45,330.00 | 45,330.00 | 43,845.00 | 44,150.00 | 44,009.41 | -2.98% | 47,648 |
| Aug 26, 2025 | 46,580.00 | 46,890.00 | 45,220.00 | 45,505.00 | 45,360.10 | -2.87% | 53,221 |
| Aug 25, 2025 | 45,485.00 | 47,310.00 | 45,485.00 | 46,850.00 | 46,700.82 | 2.62% | 28,088 |
| Aug 22, 2025 | 45,715.00 | 46,125.00 | 45,380.00 | 45,655.00 | 45,509.62 | -0.51% | 12,049 |
| Aug 21, 2025 | 45,600.00 | 46,710.00 | 45,475.00 | 45,890.00 | 45,743.87 | 1.11% | 23,855 |
| Aug 20, 2025 | 45,630.00 | 45,870.00 | 45,130.00 | 45,385.00 | 45,240.48 | -0.56% | 24,481 |
| Aug 19, 2025 | 44,800.00 | 45,890.00 | 44,525.00 | 45,640.00 | 45,494.67 | 2.13% | 26,437 |
| Aug 18, 2025 | 43,985.00 | 44,920.00 | 43,980.00 | 44,690.00 | 44,547.69 | 2.70% | 19,031 |
| Aug 14, 2025 | 43,670.00 | 43,845.00 | 43,365.00 | 43,515.00 | 43,376.43 | -0.02% | 19,276 |
| Aug 13, 2025 | 44,010.00 | 44,280.00 | 43,405.00 | 43,525.00 | 43,386.40 | -1.26% | 36,102 |
| Aug 12, 2025 | 44,960.00 | 45,330.00 | 43,890.00 | 44,080.00 | 43,790.11 | -2.10% | 24,274 |
| Aug 11, 2025 | 44,800.00 | 45,300.00 | 43,650.00 | 45,025.00 | 44,728.90 | 0.36% | 26,479 |
| Aug 8, 2025 | 45,495.00 | 45,495.00 | 43,820.00 | 44,865.00 | 44,569.95 | -1.96% | 49,106 |
| Aug 7, 2025 | 45,525.00 | 46,720.00 | 45,290.00 | 45,760.00 | 45,459.07 | -1.17% | 40,964 |
| Aug 6, 2025 | 45,940.00 | 46,440.00 | 45,695.00 | 46,300.00 | 45,995.51 | 1.25% | 9,433 |
| Aug 5, 2025 | 46,265.00 | 46,360.00 | 45,385.00 | 45,730.00 | 45,429.26 | -1.16% | 12,379 |
| Aug 4, 2025 | 47,140.00 | 47,180.00 | 46,180.00 | 46,265.00 | 45,960.74 | -1.16% | 11,840 |
| Aug 1, 2025 | 48,135.00 | 48,135.00 | 46,500.00 | 46,810.00 | 46,502.16 | -4.09% | 27,452 |
| Jul 31, 2025 | 48,085.00 | 49,090.00 | 47,555.00 | 48,805.00 | 48,484.04 | 1.01% | 25,534 |
| Jul 30, 2025 | 47,220.00 | 48,715.00 | 46,985.00 | 48,315.00 | 47,997.26 | 2.33% | 64,163 |
| Jul 29, 2025 | 46,350.00 | 47,400.00 | 46,220.00 | 47,215.00 | 46,904.50 | 1.52% | 21,249 |
| Jul 28, 2025 | 46,260.00 | 46,935.00 | 46,205.00 | 46,510.00 | 46,204.13 | 0.52% | 10,007 |
| Jul 25, 2025 | 47,000.00 | 47,300.00 | 46,135.00 | 46,270.00 | 45,965.71 | -1.79% | 11,751 |
| Jul 24, 2025 | 47,200.00 | 47,295.00 | 46,600.00 | 47,115.00 | 46,805.15 | -0.62% | 22,375 |
| Jul 23, 2025 | 46,500.00 | 47,790.00 | 46,130.00 | 47,410.00 | 47,098.21 | 2.41% | 20,541 |
| Jul 22, 2025 | 46,730.00 | 46,825.00 | 46,220.00 | 46,295.00 | 45,990.55 | -0.93% | 13,967 |
| Jul 21, 2025 | 46,905.00 | 46,990.00 | 46,425.00 | 46,730.00 | 46,422.69 | -0.02% | 10,469 |
| Jul 18, 2025 | 47,490.00 | 47,490.00 | 46,390.00 | 46,740.00 | 46,432.62 | -1.15% | 9,590 |
| Jul 17, 2025 | 47,300.00 | 47,490.00 | 46,980.00 | 47,285.00 | 46,974.04 | 0.30% | 13,351 |
| Jul 16, 2025 | 49,100.00 | 49,380.00 | 47,090.00 | 47,145.00 | 46,834.96 | -3.82% | 26,209 |
| Jul 15, 2025 | 48,770.00 | 49,300.00 | 48,460.00 | 49,020.00 | 48,697.63 | 0.52% | 12,350 |
| Jul 14, 2025 | 47,880.00 | 48,925.00 | 47,880.00 | 48,765.00 | 48,444.30 | 1.74% | 34,775 |