Page Industries

Page Industries Ltd Historical Data

NSEBSE

₹37,500

(0.70%)

Dec 4, 2025|10:44:57 AM

Invest wise with Expert advice

From Date

04/11/2025

To Date

04/12/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
04-Nov-2025	40,870	40,870	40,000	40,135	12,678	1,01,34,51,285	17,811
06-Nov-2025	40,285	40,295	39,675	39,760	7,915	65,88,48,585	10,880
07-Nov-2025	39,800	39,900	39,330	39,740	9,418	65,76,78,910	9,740
10-Nov-2025	39,750	40,340	39,530	40,200	7,798	51,27,85,910	7,108
11-Nov-2025	40,100	40,345	39,775	40,220	6,051	46,52,11,760	5,918
12-Nov-2025	40,220	40,865	40,220	40,720	8,005	59,69,49,555	7,755
13-Nov-2025	40,970	41,245	39,215	39,585	24,926	2,10,82,89,370	19,973
14-Nov-2025	39,500	39,985	38,765	39,765	19,406	1,42,78,73,670	15,657
17-Nov-2025	39,995	40,370	39,375	39,470	7,396	51,38,76,360	5,628
18-Nov-2025	39,700	39,700	38,740	39,255	13,211	96,99,22,870	11,762
19-Nov-2025	39,155	39,240	38,755	38,810	7,563	78,19,72,340	13,174
20-Nov-2025	39,170	39,170	38,500	38,565	7,373	56,84,56,045	8,563
21-Nov-2025	38,705	38,980	38,160	38,885	15,947	1,27,13,32,270	17,423
24-Nov-2025	39,000	39,150	38,500	38,860	17,132	1,55,83,68,185	27,343
25-Nov-2025	39,025	39,025	38,455	38,535	13,879	1,31,10,73,530	22,156
26-Nov-2025	38,585	39,055	38,310	39,000	7,888	1,01,30,59,955	18,904
27-Nov-2025	39,200	39,270	38,750	38,930	14,901	2,26,48,56,710	44,797
28-Nov-2025	39,080	39,080	38,100	38,320	9,752	79,32,92,390	10,567
01-Dec-2025	38,320	38,350	37,205	37,405	17,673	1,28,67,47,150	18,302
02-Dec-2025	37,340	37,650	37,110	37,605	16,886	2,04,20,52,510	38,911
03-Dec-2025	37,640	37,665	36,785	37,240	19,304	1,91,72,96,970	33,015