Page Industries

Page Industries Ltd Historical Data

NSEBSE

₹41,040

(0.05%)

Oct 17, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

19/09/2025

To Date

19/10/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
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
06-Oct-2025	42,805	42,810	42,120	42,195	6,939	66,40,76,890	9,304
07-Oct-2025	42,110	42,385	41,620	41,695	7,018	50,81,53,430	7,192
08-Oct-2025	41,690	42,015	41,265	41,700	6,920	58,31,13,150	7,844
09-Oct-2025	42,000	42,085	41,365	41,740	12,052	87,10,87,710	10,549
10-Oct-2025	42,040	42,140	41,350	41,640	9,019	92,14,91,440	14,783
13-Oct-2025	41,325	41,535	40,610	41,010	11,687	1,17,30,12,040	18,193
14-Oct-2025	41,350	41,460	40,370	40,470	9,414	68,15,37,400	9,020
15-Oct-2025	40,780	40,780	40,250	40,535	7,396	57,49,64,815	8,743
16-Oct-2025	40,750	41,290	40,540	41,020	6,983	58,69,01,170	8,238
17-Oct-2025	41,270	41,270	40,780	41,040	10,187	87,03,01,085	13,652