Page Industries

Page Industries Ltd Historical Data

NSEBSE

₹42,875

(1.82%)

Oct 3, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

04/09/2025

To Date

04/10/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
04-Sep-2025	45,510	45,760	44,575	44,665	7,804	68,74,00,345	9,255
05-Sep-2025	44,900	44,990	44,155	44,285	5,280	44,29,75,410	4,604
08-Sep-2025	44,470	44,610	44,010	44,280	4,596	38,01,97,120	4,783
09-Sep-2025	44,300	44,500	43,935	44,310	4,848	34,05,60,285	4,046
10-Sep-2025	44,450	44,610	44,200	44,425	5,570	49,70,50,570	7,033
11-Sep-2025	44,425	44,610	44,020	44,265	6,136	51,88,72,645	7,581
12-Sep-2025	44,500	44,500	43,980	44,130	3,548	28,03,96,085	3,718
15-Sep-2025	44,295	44,590	44,045	44,340	7,438	63,04,64,605	10,181
16-Sep-2025	44,490	45,465	44,365	45,335	11,582	1,03,95,85,555	13,143
17-Sep-2025	45,215	45,890	45,215	45,355	8,194	64,54,78,905	7,540
18-Sep-2025	45,650	45,650	44,095	44,265	15,307	1,36,46,10,790	14,944
19-Sep-2025	44,300	44,485	43,490	43,570	17,161	1,91,99,41,630	28,809
22-Sep-2025	43,550	43,825	43,300	43,405	9,311	78,42,49,240	9,830
23-Sep-2025	43,595	43,595	42,600	42,780	10,981	83,77,14,165	12,487
24-Sep-2025	42,780	42,995	42,305	42,405	8,211	50,23,71,085	5,961
25-Sep-2025	42,375	42,950	42,330	42,625	11,433	86,22,64,460	12,366
26-Sep-2025	42,500	42,500	41,015	41,240	14,624	1,50,82,32,100	24,372
29-Sep-2025	41,240	41,820	40,730	41,085	20,894	1,97,85,39,985	30,853
30-Sep-2025	41,465	41,500	40,575	40,685	15,920	1,44,62,29,645	21,170
01-Oct-2025	40,985	42,245	40,940	42,110	14,776	1,20,30,20,525	11,770
03-Oct-2025	42,110	43,135	41,645	42,875	14,335	1,69,68,35,070	24,882