Dow Down0.32% Nasdaq Down0.62%

More On PAGEIND.BO

Quotes

  • Summary
  • Order Book
  • Options
  • Historical Prices

Charts

News & Info

Company

Analyst Coverage

  • Analyst Opinion
  • Analyst Estimates

Ownership

  • Major Holders
  • Insider Transactions
  • Insider Roster

Financials


Page Industries Limited (PAGEIND.BO)

-BSE
12,545.40 Down 406.70(3.14%) Apr 29, 6:12AM EDT
Historical PricesGet Historical Prices for:
Set Date Range
Eg. Jan 1, 2010
First | Previous | | Last
Prices
DateOpenHighLowCloseVolumeAdj Close*
Apr 29, 201613,010.2013,044.9012,469.2012,545.4080012,545.40
Apr 28, 201612,995.0013,150.0012,824.0012,952.101,10012,952.10
Apr 27, 201612,962.4013,031.7012,900.0012,948.1070012,948.10
Apr 26, 201612,689.0013,086.1012,689.0012,857.101,00012,857.10
Apr 25, 201612,989.2012,989.3012,686.7012,755.0070012,755.00
Apr 22, 201612,959.0013,127.0012,704.7012,855.4060012,855.40
Apr 21, 201613,701.0013,800.0012,923.3012,975.201,70012,975.20
Apr 20, 201612,825.0013,610.0012,823.6013,535.002,10013,535.00
Apr 19, 201612,825.0012,825.0012,825.0012,825.00012,825.00
Apr 18, 201612,892.3013,083.3012,634.3012,825.001,40012,825.00
Apr 15, 201612,870.7012,870.7012,870.7012,870.70012,870.70
Apr 14, 201612,870.7012,870.7012,870.7012,870.70012,870.70
Apr 13, 201612,939.0013,150.0012,821.0012,870.7060012,870.70
Apr 12, 201613,006.3013,096.5012,826.5012,852.3090012,852.30
Apr 11, 201612,833.2013,700.0012,823.2012,957.501,10012,957.50
Apr 8, 201612,203.2013,050.2012,183.8012,833.2090012,833.20
Apr 7, 201612,500.0012,500.0012,155.0012,208.6070012,208.60
Apr 6, 201612,148.0012,451.6012,043.2012,261.001,00012,261.00
Apr 5, 201612,090.0012,242.3012,000.0012,095.8090012,095.80
Apr 4, 201612,105.0012,290.0012,000.0012,053.4080012,053.40
Apr 1, 201611,922.2012,200.0011,777.3012,119.201,20012,119.20
Mar 31, 201611,306.0012,390.0011,164.8012,160.802,40012,160.80
Mar 30, 201611,399.0011,399.0011,058.8011,306.401,10011,306.40
Mar 29, 201610,936.8011,200.5010,820.0011,007.701,10011,007.70
Mar 28, 201611,379.0011,379.0010,894.2011,047.201,50011,047.20
Mar 25, 201611,379.8011,379.8011,379.8011,379.80011,379.80
Mar 24, 201611,379.8011,379.8011,379.8011,379.80011,379.80
Mar 23, 201611,637.7011,637.7010,399.7011,379.807,30011,379.80
Mar 22, 201611,604.0011,699.0011,520.0011,555.2030011,555.20
Mar 21, 201611,725.0011,945.0011,552.8011,668.0070011,668.00
Mar 18, 201611,405.5011,819.0011,405.5011,665.3070011,665.30
Mar 17, 201611,328.0011,504.0011,275.0011,405.5040011,405.50
Mar 16, 201611,263.5011,320.8011,050.0011,145.8050011,145.80
Mar 15, 201611,472.0011,591.1011,041.8011,307.3010,60011,307.30
Mar 14, 201611,500.0011,697.0011,400.0011,531.601,10011,531.60
Mar 11, 201611,373.7011,581.8011,130.0011,372.201,80011,372.20
Mar 10, 201611,200.0011,555.0011,089.0011,372.209,10011,372.20
Mar 9, 201610,741.3011,300.0010,718.8011,141.401,70011,141.40
Mar 8, 201610,595.0010,730.6010,510.0010,647.001,10010,647.00
Mar 7, 201610,403.0010,403.0010,403.0010,403.00010,403.00
Mar 4, 201610,376.8010,507.5010,290.7010,403.001,00010,403.00
Mar 3, 201610,331.4010,376.8010,100.0010,332.001,40010,332.00
Mar 2, 201610,187.5010,480.0010,124.7010,315.2051,50010,315.20
Mar 1, 201610,065.0010,129.009,799.009,989.001,9009,989.00
Feb 29, 201610,051.3010,065.009,770.259,892.451,2009,892.45
Feb 26, 201610,027.5010,168.009,880.0010,027.2050010,027.20
Feb 25, 201610,315.5010,366.009,980.1010,015.8080010,015.80
Feb 24, 201610,273.0010,374.2010,175.0010,232.7020010,232.70
Feb 23, 201610,552.0010,649.2010,167.7010,278.0070010,278.00
Feb 22, 201610,305.1010,604.4010,233.0010,551.301,10010,551.30
Feb 19, 201610,315.0010,350.0010,150.0010,215.701,00010,215.70
Feb 18, 201610,603.7010,837.5010,328.8010,421.0070010,421.00
Feb 17, 201610,743.6010,783.5010,268.2010,561.201,10010,561.20
Feb 17, 201621.00 Dividend
Feb 16, 201610,759.8010,900.009,970.0510,743.603,60010,722.60
Feb 15, 201610,428.0010,829.5010,323.3010,759.801,60010,738.77
Feb 12, 201610,879.0010,879.009,880.0010,248.2019,30010,228.17
Feb 11, 201611,368.5011,539.309,870.7010,877.9013,80010,856.64
Feb 10, 201611,690.0011,751.5011,331.7011,584.702,90011,562.06
Feb 9, 201611,842.2011,914.6011,600.0011,697.5080011,674.64
Feb 8, 201611,833.8012,150.0011,765.0012,012.901,00011,989.42
Feb 5, 201611,896.8012,179.7011,696.9011,760.0090011,737.01
Feb 4, 201612,112.0012,222.0011,810.0011,896.8060011,873.55
Feb 3, 201612,053.3012,400.0011,866.2012,078.0080012,054.39
Feb 2, 201612,256.7012,400.0012,180.0012,302.8070012,278.75
Feb 1, 201612,103.2012,465.1011,994.4012,256.7040012,232.74
Jan 29, 201611,992.0012,300.0011,788.2012,085.901,30012,062.28
* Close price adjusted for dividends and splits.
First | Previous | | Last

Download to Spreadsheet

Currency in INR.