U.S. Markets open in 2 hrs 20 mins

Page Industries Limited (PAGEIND.BO)


BSE - BSE Real Time Price. Currency in INR
Add to watchlist
16,785.95+66.30 (+0.40%)
At close: 3:29PM IST
DateOpenHighLowClose*Adj Close**Volume
Jul 26, 201716,719.6516,880.9016,626.9516,785.9516,785.95715
Jul 25, 201716,735.4016,938.7016,631.7016,719.7016,719.70388
Jul 24, 201716,798.2016,878.8016,512.7016,735.4016,735.40345
Jul 21, 201716,832.8016,869.9016,580.0016,798.2016,798.20507
Jul 20, 201716,886.6016,970.0016,750.0016,832.8016,832.80404
Jul 19, 201717,240.0017,240.0016,800.0016,886.6016,886.60263
Jul 18, 201716,999.0016,999.0016,652.3016,825.3016,825.30578
Jul 17, 201716,965.6017,074.7016,850.0016,952.3016,952.30764
Jul 14, 201716,653.5017,039.0016,610.0016,965.6016,965.60962
Jul 13, 201716,688.7016,877.1016,511.4016,797.6016,797.602,376
Jul 12, 201716,598.0016,630.0016,398.0016,588.7016,588.701,363
Jul 11, 201716,894.0016,947.2016,295.0016,392.8016,392.801,025
Jul 10, 201717,087.2017,087.2016,600.0016,684.4016,684.407,405
Jul 07, 201717,450.0017,450.0016,840.4016,896.7016,896.70968
Jul 06, 201717,955.7018,048.8017,310.1017,388.7017,388.70929
Jul 05, 201717,525.0017,999.9017,475.0017,955.7017,955.701,595
Jul 04, 201717,448.4017,965.4017,324.7017,446.7017,446.701,567
Jul 03, 201716,769.6017,500.0016,610.1017,424.8017,424.801,312
Jun 30, 201716,238.3016,783.6016,060.0016,678.4016,678.40940
Jun 29, 201716,551.0016,715.8016,152.0016,238.3016,238.301,108
Jun 28, 201716,286.0017,026.7016,196.2016,847.4016,847.401,226
Jun 27, 201716,323.8016,535.9015,933.2016,286.0016,286.00935
Jun 23, 201716,657.9016,678.0016,148.5016,323.8016,323.801,035
Jun 22, 201716,445.0017,139.8016,440.7016,676.8016,676.803,354
Jun 21, 201716,345.4016,520.0015,855.3016,305.7016,305.70639
Jun 20, 201716,600.1016,750.0016,259.7016,345.4016,345.40885
Jun 19, 201716,700.0016,944.4016,600.0016,746.9016,746.90937
Jun 16, 201716,500.1016,800.0016,446.3016,578.6016,578.60851
Jun 15, 201716,549.9016,888.0016,266.9016,760.6016,760.601,661
Jun 14, 201716,009.9016,700.0015,651.9016,367.3016,367.301,688
Jun 13, 201716,363.7016,599.0015,856.0016,039.4016,039.401,266
Jun 12, 201716,163.0016,589.7016,014.1016,350.5016,350.501,079
Jun 09, 201715,720.0016,469.0015,544.8016,163.7016,163.701,445
Jun 08, 201714,869.2015,800.0014,849.7015,644.7015,644.702,077
Jun 07, 201714,957.0015,001.8014,701.0014,869.2014,869.201,369
Jun 06, 201714,599.0015,354.3014,437.4014,957.2014,957.2026,583
Jun 05, 201714,500.0015,660.2014,261.1014,485.3014,485.301,644
Jun 02, 201714,328.6014,468.8014,185.9014,276.0014,276.00595
Jun 01, 201714,453.6014,453.6014,135.3014,207.5014,207.50437
Jun 01, 201726 Dividend
May 31, 201714,339.5014,425.0014,263.0014,352.2014,326.20478
May 30, 201714,265.0014,338.3014,167.3014,221.5014,195.74508
May 29, 201714,280.7014,465.0014,225.0014,259.8014,233.97437
May 26, 201714,124.5014,400.0014,124.5014,341.2014,315.22132
May 25, 201714,126.7014,426.0014,090.8014,236.5014,210.711,186
May 24, 201714,397.8014,397.8014,000.0014,063.8014,038.32490
May 23, 201714,200.0014,455.0013,849.0014,400.6014,374.51639
May 22, 201714,607.0015,178.8014,001.2014,207.0014,181.26624
May 19, 201714,622.0014,873.7014,481.0014,524.7014,498.39549
May 18, 201715,012.0015,086.0014,601.0014,621.8014,595.31520
May 17, 201715,132.8015,259.6014,974.0015,012.0014,984.80661
May 16, 201715,450.0015,660.2014,997.2015,132.8015,105.39655
May 15, 201715,050.0015,488.0015,050.0015,434.0015,406.04403
May 12, 201714,814.0015,087.7014,760.0014,936.5014,909.44333
May 11, 201714,666.0014,900.0014,627.3014,766.8014,740.05396
May 10, 201714,469.0014,840.0014,419.2014,610.5014,584.03818
May 09, 201714,508.1014,510.7014,301.0014,419.2014,393.08507
May 08, 201714,309.4014,497.9014,262.3014,454.4014,428.21214
May 05, 201714,450.0014,500.0014,151.0014,205.8014,180.07415
May 04, 201714,880.8014,890.0014,373.1014,425.5014,399.37710
May 03, 201714,799.0014,888.0014,680.3014,713.5014,686.85394
May 02, 201714,479.5014,882.0014,250.0014,704.1014,677.461,174
Apr 28, 201714,210.8014,520.0014,174.6014,479.5014,453.27614
Apr 27, 201714,242.2014,444.0014,141.9014,272.2014,246.34320
Apr 26, 201714,116.8014,498.0014,116.8014,234.2014,208.41427
Apr 25, 201713,948.2014,200.0013,936.8014,155.5014,129.86398
Apr 24, 201713,986.3014,022.0013,850.0013,883.8013,858.65362
Apr 21, 201714,099.0014,200.0013,872.0013,923.2013,897.98515
Apr 20, 201714,115.0014,302.5013,940.0014,047.5014,022.05564
Apr 19, 201713,783.5014,200.0013,717.8014,059.2014,033.73517
Apr 18, 201713,713.7014,017.6013,650.1013,783.5013,758.535,940
Apr 17, 201714,044.8014,200.0013,763.6013,865.1013,839.98515
Apr 13, 201714,160.6014,193.3014,012.0014,044.8014,019.36199
Apr 12, 201714,243.3014,377.7014,100.1014,168.7014,143.03293
Apr 11, 201714,078.2014,264.2014,037.2014,213.3014,187.55512
Apr 10, 201714,345.2014,370.4014,070.0014,097.8014,072.26233
Apr 07, 201714,460.3014,579.2014,300.1014,345.2014,319.21727
Apr 06, 201714,550.0014,641.8014,365.0014,460.3014,434.10535
Apr 05, 201714,579.1014,708.5014,536.4014,596.0014,569.56508
Apr 03, 201714,678.8014,703.5014,472.7014,579.1014,552.69438
Mar 31, 201714,700.0014,833.4014,486.2014,639.6014,613.081,198
Mar 30, 201714,839.0014,903.9014,627.2014,693.2014,666.58575
Mar 29, 201714,914.0014,970.0014,706.8014,807.9014,781.08503
Mar 28, 201714,750.0014,930.1014,650.0014,880.2014,853.24371
Mar 27, 201714,699.0014,850.0014,505.2014,702.0014,675.37362
Mar 24, 201714,740.0014,850.0014,603.0014,652.2014,625.66307
Mar 23, 201714,544.0014,824.5014,507.5014,740.7014,714.00844
Mar 22, 201714,605.2014,620.0014,463.8014,534.6014,508.27198
Mar 21, 201714,666.0014,745.5014,554.5014,605.2014,578.74376
Mar 20, 201714,619.0014,850.0014,601.5014,619.5014,593.02204
Mar 17, 201714,619.0014,770.0014,555.0014,640.5014,613.98738
Mar 16, 201714,536.0014,785.3014,480.0014,619.5014,593.02432
Mar 15, 201714,250.0015,055.1014,247.1014,584.7014,558.288,986
Mar 14, 201714,265.0014,461.0014,250.1014,285.3014,259.42266
Mar 10, 201714,388.2014,542.3014,250.0014,265.0014,239.16348
Mar 09, 201714,358.0014,450.0014,291.0014,391.5014,365.4325,897
Mar 08, 201714,385.0014,450.0014,234.0014,358.0014,331.99419
Mar 07, 201714,311.0014,341.0014,164.0014,320.3014,294.36730
Mar 06, 201714,241.0014,400.0014,235.0014,278.9014,253.03372
Mar 03, 201714,288.0014,413.7014,175.0014,241.0014,215.20368
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...