Home > Share Market > Stocks > Page Industries > PAGEIND Share Price History

PAGEIND Historical Share Price Data

Page Industries

CMP as on 18-Aug-22 15:41

50,041.90

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

Page Industries Historical Data

Go
Date Open
()
High
()
Low
()
Close
()
No. of Trades
()
Total Turnover
(in Lac Share)
Deliverable Quantity
(shares)
* Spread
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

OPEN A DEMAT ACCOUNT & Get
FREE Benefits Worth 5,000

Open Demat Account

  • 0

    Per Order for ETF & Mutual Funds Brokerage

  • 20

    Per Order for Delivery, Intraday, F&O, Currency & Commodity