PAGEIND Historical Share Price Data

Page Industries

CMP as on 18-Aug-22 15:41

50,041.90

550.70 1.11%

Open

₹ 49,401.00

Turnover (lac)

₹ 6,204

Prev. Close

₹ 49,491.20

Day's Vol (shares)

₹ 12,397

Day's Range (₹)

₹ 49,067.40

₹ 50,172.45

Date	Open ()	High ()	Low ()	Close ()	No. of Trades ()	Total Turnover (in Lac Share)	Deliverable Quantity (shares)	* Spread
Date	Open ()	High ()	Low ()	Close ()	No. of Trades ()	Total Turnover (in Lac Share)	Deliverable Quantity (shares)	H-L ()	C-O ()
18-Aug-2022	49,401	50,172	49,067	50,042	6,831	617	4,951	1,105	641
17-Aug-2022	49,980	50,158	49,224	49,491	7,648	860	8,775	934	-489
16-Aug-2022	49,595	49,930	49,114	49,679	6,096	518	3,620	816	83.90
12-Aug-2022	49,750	50,350	48,614	49,137	18,189	2,029	12,767	1,736	-613
11-Aug-2022	48,795	49,449	48,350	49,011	8,958	884	4,788	1,099	216
10-Aug-2022	48,450	48,828	47,830	48,387	5,789	559	4,444	997	-63
08-Aug-2022	48,445	48,728	48,207	48,627	5,469	435	3,300	521	182
05-Aug-2022	49,000	49,199	48,048	48,212	4,700	468	3,948	1,151	-788
04-Aug-2022	48,500	49,234	47,781	49,027	9,804	824	7,414	1,453	527
03-Aug-2022	49,109	49,109	47,500	48,018	11,231	1,009	8,538	1,609	-1,091
02-Aug-2022	49,216	49,850	48,840	48,988	9,519	891	8,636	1,010	-229
01-Aug-2022	48,911	49,384	48,600	49,223	8,923	768	6,774	784	312
29-Jul-2022	47,866	49,136	47,863	48,873	9,146	848	7,135	1,273	1,007
28-Jul-2022	47,500	48,350	46,931	47,761	8,773	1,813	8,623	1,419	261
27-Jul-2022	46,194	47,400	46,194	47,257	9,677	794	6,236	1,206	1,063
26-Jul-2022	45,676	46,300	45,617	46,194	6,190	438	3,204	683	518
25-Jul-2022	45,300	46,200	45,265	45,617	5,488	486	4,625	935	317
22-Jul-2022	45,130	46,359	45,100	45,342	7,377	674	5,925	1,259	212
21-Jul-2022	44,000	45,385	43,759	45,127	8,515	767	7,961	1,626	1,127
20-Jul-2022	44,100	44,500	43,668	43,991	4,727	459	4,349	832	-109
19-Jul-2022	44,100	44,370	43,522	43,751	5,137	487	5,097	848	-349