Page Industries

Page Industries Ltd Historical Data

NSEBSE

₹45,655

(-0.51%)

Aug 22, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

24/07/2025

To Date

24/08/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
25-Jul-2025	47,000	47,300	46,135	46,270	6,127	54,77,04,585	4,543
28-Jul-2025	46,260	46,935	46,205	46,510	5,670	46,59,56,625	4,622
29-Jul-2025	46,350	47,400	46,220	47,215	13,809	99,98,86,975	9,596
30-Jul-2025	47,220	48,715	46,985	48,315	25,786	3,09,21,04,345	39,422
31-Jul-2025	48,085	49,090	47,555	48,805	11,390	1,24,14,37,015	10,471
01-Aug-2025	48,135	48,135	46,500	46,810	13,478	1,29,75,75,230	13,474
04-Aug-2025	47,140	47,180	46,180	46,265	6,837	55,14,63,915	5,124
05-Aug-2025	46,265	46,360	45,385	45,730	6,879	56,63,86,570	4,888
06-Aug-2025	45,940	46,440	45,695	46,300	5,567	43,49,39,535	3,857
07-Aug-2025	45,525	46,720	45,290	45,760	21,377	1,88,07,97,495	9,907
08-Aug-2025	45,495	45,495	43,820	44,865	25,731	2,19,08,83,670	17,876
11-Aug-2025	44,800	45,300	43,650	45,025	12,986	1,18,15,93,485	10,589
12-Aug-2025	44,960	45,330	43,890	44,080	12,901	1,07,92,37,360	14,037
13-Aug-2025	44,010	44,280	43,405	43,525	12,157	1,57,54,65,900	26,759
14-Aug-2025	43,670	43,845	43,365	43,515	8,960	83,97,84,260	11,830
18-Aug-2025	43,985	44,920	43,980	44,690	10,139	84,84,25,885	9,969
19-Aug-2025	44,800	45,890	44,525	45,640	13,144	1,19,47,32,615	15,162
20-Aug-2025	45,630	45,870	45,130	45,385	10,534	1,11,20,09,810	16,082
21-Aug-2025	45,600	46,710	45,475	45,890	10,932	1,10,02,37,110	12,040
22-Aug-2025	45,715	46,125	45,380	45,655	6,486	55,10,28,360	5,672