Page Industries Limited (PAGEIND.BO)
BSE - BSE Real-time price. Currency in INR
Add to watchlist
At close: 03:29PM IST
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 34,801.70 | 35,018.80 | 34,781.70 | 34,920.10 | 34,920.10 | 180 |
| 30 Apr 2024 | 35,398.95 | 35,554.95 | 34,660.00 | 34,781.70 | 34,781.70 | 638 |
| 29 Apr 2024 | 35,475.70 | 35,475.70 | 35,000.00 | 35,107.60 | 35,107.60 | 581 |
| 26 Apr 2024 | 35,800.00 | 35,800.00 | 35,168.05 | 35,225.75 | 35,225.75 | 1,779 |
| 25 Apr 2024 | 36,265.65 | 36,386.00 | 35,407.70 | 35,540.65 | 35,540.65 | 548 |
| 24 Apr 2024 | 35,793.70 | 36,444.25 | 35,793.70 | 36,259.00 | 36,259.00 | 349 |
| 23 Apr 2024 | 35,623.05 | 36,068.00 | 35,614.50 | 35,974.25 | 35,974.25 | 177 |
| 22 Apr 2024 | 35,499.75 | 35,855.25 | 35,387.40 | 35,479.50 | 35,479.50 | 165 |
| 19 Apr 2024 | 35,069.00 | 35,487.75 | 34,835.30 | 35,355.85 | 35,355.85 | 753 |
| 18 Apr 2024 | 35,614.95 | 35,731.50 | 35,055.00 | 35,384.60 | 35,384.60 | 596 |
| 16 Apr 2024 | 35,127.20 | 35,950.00 | 35,127.20 | 35,699.05 | 35,699.05 | 249 |
| 15 Apr 2024 | 35,200.05 | 35,830.00 | 34,819.45 | 35,279.40 | 35,279.40 | 1,556 |
| 12 Apr 2024 | 37,358.75 | 37,358.75 | 35,660.50 | 35,833.85 | 35,833.85 | 993 |
| 10 Apr 2024 | 36,200.00 | 37,501.00 | 36,200.00 | 37,359.55 | 37,359.55 | 927 |
| 09 Apr 2024 | 35,000.80 | 36,410.25 | 34,897.00 | 36,323.40 | 36,323.40 | 1,055 |
| 08 Apr 2024 | 34,111.05 | 35,087.95 | 33,830.05 | 35,007.60 | 35,007.60 | 1,566 |
| 05 Apr 2024 | 34,372.00 | 34,372.00 | 34,100.00 | 34,175.95 | 34,175.95 | 1,645 |
| 04 Apr 2024 | 34,760.00 | 34,938.20 | 34,450.00 | 34,476.85 | 34,476.85 | 521 |
| 03 Apr 2024 | 34,999.65 | 35,099.00 | 34,693.20 | 34,804.55 | 34,804.55 | 415 |
| 02 Apr 2024 | 34,700.65 | 35,300.30 | 34,561.15 | 34,985.90 | 34,985.90 | 12,664 |
| 01 Apr 2024 | 34,427.95 | 34,823.60 | 33,854.80 | 34,728.90 | 34,728.90 | 424 |
| 28 Mar 2024 | 34,650.70 | 34,650.70 | 34,108.00 | 34,427.95 | 34,427.95 | 558 |
| 27 Mar 2024 | 34,700.00 | 34,733.00 | 34,344.05 | 34,439.85 | 34,439.85 | 223 |
| 26 Mar 2024 | 34,100.25 | 34,752.00 | 34,100.25 | 34,578.80 | 34,578.80 | 401 |
| 22 Mar 2024 | 33,986.00 | 34,500.00 | 33,979.70 | 34,447.05 | 34,447.05 | 201 |
| 21 Mar 2024 | 33,600.00 | 34,214.45 | 33,283.35 | 34,017.10 | 34,017.10 | 325 |
| 20 Mar 2024 | 33,900.75 | 34,154.50 | 33,100.00 | 33,223.40 | 33,223.40 | 349 |
| 19 Mar 2024 | 34,742.25 | 34,742.25 | 33,933.50 | 34,015.95 | 34,015.95 | 275 |
| 18 Mar 2024 | 35,299.75 | 35,475.65 | 34,596.60 | 34,800.40 | 34,800.40 | 456 |
| 15 Mar 2024 | 34,485.55 | 35,072.10 | 34,140.00 | 34,609.25 | 34,609.25 | 523 |
| 14 Mar 2024 | 34,005.15 | 34,625.65 | 33,685.70 | 34,372.05 | 34,372.05 | 473 |
| 13 Mar 2024 | 35,345.95 | 35,346.00 | 33,900.00 | 34,005.10 | 34,005.10 | 492 |
| 12 Mar 2024 | 35,800.25 | 35,882.75 | 35,001.00 | 35,084.40 | 35,084.40 | 217 |
| 11 Mar 2024 | 35,998.00 | 36,116.60 | 35,673.30 | 35,847.15 | 35,847.15 | 253 |
| 07 Mar 2024 | 35,727.55 | 35,912.00 | 35,466.85 | 35,856.25 | 35,856.25 | 245 |
| 06 Mar 2024 | 35,603.65 | 35,757.65 | 35,416.10 | 35,692.70 | 35,692.70 | 228 |
| 05 Mar 2024 | 35,500.05 | 35,739.60 | 35,291.45 | 35,676.65 | 35,676.65 | 1,292 |
| 04 Mar 2024 | 35,686.00 | 35,686.00 | 35,125.40 | 35,471.60 | 35,471.60 | 342 |
| 01 Mar 2024 | 34,300.20 | 35,786.00 | 34,300.15 | 35,612.35 | 35,612.35 | 815 |
| 29 Feb 2024 | 34,452.00 | 34,598.65 | 34,000.00 | 34,304.05 | 34,304.05 | 1,210 |
| 28 Feb 2024 | 36,249.95 | 36,249.95 | 34,269.95 | 34,473.60 | 34,473.60 | 894 |
| 27 Feb 2024 | 36,278.05 | 36,278.05 | 35,509.35 | 35,588.50 | 35,588.50 | 1,161 |
| 26 Feb 2024 | 36,399.65 | 36,430.75 | 35,663.85 | 36,078.15 | 36,078.15 | 639 |
| 23 Feb 2024 | 36,194.95 | 36,400.00 | 36,000.00 | 36,090.75 | 36,090.75 | 167 |
| 22 Feb 2024 | 36,384.40 | 36,473.95 | 36,009.05 | 36,078.00 | 36,078.00 | 186 |
| 21 Feb 2024 | 36,500.00 | 36,629.80 | 36,200.00 | 36,290.40 | 36,290.40 | 214 |
| 20 Feb 2024 | 36,599.90 | 36,666.80 | 36,232.90 | 36,414.55 | 36,414.55 | 365 |
| 19 Feb 2024 | 36,599.95 | 36,899.95 | 36,316.35 | 36,658.10 | 36,658.10 | 370 |
| 16 Feb 2024 | 36,200.10 | 36,503.15 | 36,100.00 | 36,324.50 | 36,324.50 | 228 |
| 16 Feb 2024 | 100 Dividend | |||||
| 15 Feb 2024 | 36,241.55 | 36,436.00 | 36,050.00 | 36,291.90 | 36,191.90 | 209 |
| 14 Feb 2024 | 36,109.90 | 36,159.60 | 35,697.90 | 36,041.25 | 35,941.94 | 294 |
| 13 Feb 2024 | 36,295.00 | 36,348.20 | 35,940.15 | 35,997.00 | 35,897.81 | 246 |
| 12 Feb 2024 | 36,500.00 | 36,500.00 | 35,700.05 | 36,081.95 | 35,982.53 | 2,092 |
| 09 Feb 2024 | 36,740.00 | 36,901.00 | 35,890.00 | 36,309.70 | 36,209.65 | 953 |
| 08 Feb 2024 | 36,300.00 | 37,350.00 | 35,900.05 | 36,719.45 | 36,618.27 | 1,089 |
| 07 Feb 2024 | 36,359.65 | 36,451.05 | 36,080.00 | 36,256.20 | 36,156.30 | 1,221 |
| 06 Feb 2024 | 36,826.05 | 36,997.70 | 36,251.10 | 36,359.65 | 36,259.46 | 419 |
| 05 Feb 2024 | 36,984.65 | 37,356.80 | 36,577.95 | 36,712.50 | 36,611.34 | 910 |
| 02 Feb 2024 | 36,969.75 | 37,196.90 | 36,879.05 | 36,984.60 | 36,882.69 | 236 |
| 01 Feb 2024 | 37,288.85 | 37,288.85 | 36,935.75 | 37,000.30 | 36,898.35 | 320 |
| 31 Jan 2024 | 36,986.05 | 37,399.95 | 36,888.50 | 37,288.85 | 37,186.10 | 408 |
| 30 Jan 2024 | 37,400.05 | 37,697.25 | 36,881.10 | 36,986.05 | 36,884.14 | 146 |
| 29 Jan 2024 | 36,998.95 | 37,870.00 | 36,460.90 | 37,614.15 | 37,510.50 | 449 |
| 25 Jan 2024 | 36,500.05 | 36,817.80 | 36,208.25 | 36,693.55 | 36,592.44 | 766 |
| 24 Jan 2024 | 36,710.00 | 36,834.95 | 36,201.00 | 36,603.60 | 36,502.74 | 13,841 |
| 23 Jan 2024 | 37,446.05 | 37,659.15 | 36,560.00 | 36,638.10 | 36,537.15 | 441 |
| 19 Jan 2024 | 37,800.00 | 38,002.15 | 37,525.00 | 37,638.40 | 37,534.69 | 274 |
| 18 Jan 2024 | - | - | - | - | - | - |
| 17 Jan 2024 | 38,253.00 | 38,349.45 | 37,400.00 | 37,715.05 | 37,611.13 | 627 |
| 16 Jan 2024 | 37,884.95 | 39,774.60 | 37,634.90 | 38,253.10 | 38,147.70 | 2,506 |
| 15 Jan 2024 | 36,808.05 | 37,798.00 | 36,629.40 | 37,597.45 | 37,493.85 | 2,024 |
| 12 Jan 2024 | 36,820.70 | 37,386.95 | 36,670.00 | 36,881.10 | 36,779.48 | 650 |
| 11 Jan 2024 | 37,199.95 | 37,300.00 | 36,793.00 | 36,817.30 | 36,715.85 | 803 |
| 10 Jan 2024 | 35,750.75 | 37,200.00 | 35,750.75 | 37,148.60 | 37,046.24 | 1,643 |
| 09 Jan 2024 | 37,846.00 | 37,959.25 | 36,179.80 | 36,480.40 | 36,379.88 | 2,474 |
| 08 Jan 2024 | 38,818.65 | 38,889.90 | 37,600.00 | 37,705.85 | 37,601.95 | 508 |
| 05 Jan 2024 | 39,100.10 | 39,200.00 | 38,700.00 | 38,889.75 | 38,782.59 | 692 |
| 04 Jan 2024 | 38,760.00 | 39,170.15 | 38,616.15 | 39,074.60 | 38,966.93 | 244 |
| 03 Jan 2024 | 39,192.25 | 39,350.00 | 38,700.00 | 38,760.90 | 38,654.09 | 941 |
| 02 Jan 2024 | 38,600.05 | 39,230.00 | 38,153.65 | 39,189.30 | 39,081.32 | 382 |
| 01 Jan 2024 | 38,640.00 | 38,990.00 | 38,501.00 | 38,771.00 | 38,664.17 | 249 |
| 29 Dec 2023 | 38,404.05 | 38,872.70 | 38,375.05 | 38,495.85 | 38,389.78 | 543 |
| 28 Dec 2023 | 37,936.90 | 38,634.65 | 37,840.00 | 38,541.55 | 38,435.35 | 2,124 |
| 27 Dec 2023 | 37,538.55 | 37,999.95 | 37,400.00 | 37,936.90 | 37,832.36 | 251 |
| 26 Dec 2023 | 37,999.90 | 37,999.90 | 37,430.05 | 37,538.55 | 37,435.11 | 201 |
| 22 Dec 2023 | 37,386.00 | 37,699.95 | 36,996.15 | 37,574.10 | 37,470.57 | 1,164 |
| 21 Dec 2023 | 37,150.00 | 37,293.60 | 36,750.60 | 37,228.80 | 37,126.22 | 843 |
| 20 Dec 2023 | 37,743.15 | 38,156.35 | 36,850.00 | 37,074.40 | 36,972.24 | 681 |
| 19 Dec 2023 | 37,838.70 | 38,071.10 | 37,700.00 | 37,743.10 | 37,639.10 | 1,374 |
| 18 Dec 2023 | 37,804.05 | 38,592.20 | 37,600.55 | 37,963.90 | 37,859.29 | 594 |
| 15 Dec 2023 | 37,799.90 | 38,075.00 | 37,708.60 | 37,804.00 | 37,699.83 | 1,073 |
| 14 Dec 2023 | 37,625.00 | 37,786.00 | 37,427.05 | 37,691.25 | 37,587.39 | 1,163 |
| 13 Dec 2023 | 37,345.40 | 37,700.00 | 37,154.00 | 37,633.65 | 37,529.95 | 812 |
| 12 Dec 2023 | 37,105.05 | 37,656.00 | 37,105.05 | 37,439.25 | 37,336.09 | 1,318 |
| 11 Dec 2023 | 37,350.90 | 37,390.00 | 36,900.00 | 37,279.20 | 37,176.48 | 1,153 |
| 08 Dec 2023 | 37,499.95 | 37,700.00 | 37,100.05 | 37,347.85 | 37,244.94 | 452 |
| 07 Dec 2023 | 36,901.00 | 37,709.25 | 36,697.00 | 37,434.00 | 37,330.85 | 1,441 |
| 06 Dec 2023 | 37,000.00 | 37,579.05 | 36,680.00 | 36,771.05 | 36,669.73 | 582 |
| 05 Dec 2023 | 37,749.90 | 37,749.90 | 36,800.00 | 36,807.75 | 36,706.33 | 15,805 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.