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 |