PAGE INDUSTRIES LTD (pageind)
TEXTILES | Mid Cap
Historical Data
| Date & Time | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-05-20 15:29:00 | 47420.0 | 47420.0 | 47340.0 | 47365.0 | 390 |
| 2025-05-20 15:28:00 | 47420.0 | 47420.0 | 47405.0 | 47410.0 | 150 |
| 2025-05-20 15:27:00 | 47420.0 | 47420.0 | 47400.0 | 47420.0 | 225 |
| 2025-05-20 15:26:00 | 47380.0 | 47390.0 | 47380.0 | 47390.0 | 150 |
| 2025-05-20 15:25:00 | 47340.0 | 47380.0 | 47340.0 | 47380.0 | 60 |
| 2025-05-20 15:24:00 | 47305.0 | 47320.0 | 47285.0 | 47320.0 | 540 |
| 2025-05-20 15:23:00 | 47365.0 | 47365.0 | 47290.0 | 47320.0 | 435 |
| 2025-05-20 15:22:00 | 47355.0 | 47365.0 | 47350.0 | 47365.0 | 180 |
| 2025-05-20 15:21:00 | 47340.0 | 47355.0 | 47340.0 | 47355.0 | 135 |
| 2025-05-20 15:20:00 | 47325.0 | 47340.0 | 47325.0 | 47340.0 | 255 |
| 2025-05-20 15:19:00 | 47315.0 | 47325.0 | 47315.0 | 47325.0 | 45 |
| 2025-05-20 15:18:00 | 47330.0 | 47335.0 | 47315.0 | 47315.0 | 375 |
| 2025-05-20 15:17:00 | 47305.0 | 47330.0 | 47305.0 | 47330.0 | 240 |
| 2025-05-20 15:16:00 | 47325.0 | 47325.0 | 47325.0 | 47325.0 | 0 |
| 2025-05-20 15:15:00 | 47355.0 | 47355.0 | 47325.0 | 47325.0 | 210 |
| 2025-05-20 15:14:00 | 47310.0 | 47355.0 | 47310.0 | 47355.0 | 285 |
| 2025-05-20 15:13:00 | 47320.0 | 47320.0 | 47310.0 | 47310.0 | 105 |
| 2025-05-20 15:12:00 | 47320.0 | 47320.0 | 47320.0 | 47320.0 | 45 |
| 2025-05-20 15:11:00 | 47275.0 | 47320.0 | 47275.0 | 47320.0 | 105 |
| 2025-05-20 15:10:00 | 47265.0 | 47285.0 | 47265.0 | 47270.0 | 240 |
| 2025-05-20 15:09:00 | 47270.0 | 47275.0 | 47265.0 | 47265.0 | 240 |
| 2025-05-20 15:08:00 | 47255.0 | 47270.0 | 47250.0 | 47270.0 | 585 |
| 2025-05-20 15:07:00 | 47255.0 | 47265.0 | 47255.0 | 47265.0 | 225 |
| 2025-05-20 15:06:00 | 47345.0 | 47345.0 | 47255.0 | 47255.0 | 780 |
| 2025-05-20 15:05:00 | 47345.0 | 47350.0 | 47345.0 | 47345.0 | 360 |
| 2025-05-20 15:04:00 | 47340.0 | 47345.0 | 47340.0 | 47345.0 | 105 |
| 2025-05-20 15:03:00 | 47395.0 | 47395.0 | 47340.0 | 47340.0 | 105 |
| 2025-05-20 15:02:00 | 47385.0 | 47395.0 | 47385.0 | 47395.0 | 45 |
| 2025-05-20 15:01:00 | 47380.0 | 47405.0 | 47380.0 | 47385.0 | 120 |
| 2025-05-20 15:00:00 | 47335.0 | 47390.0 | 47335.0 | 47380.0 | 255 |
| 2025-05-20 14:59:00 | 47350.0 | 47350.0 | 47335.0 | 47335.0 | 150 |
| 2025-05-20 14:58:00 | 47330.0 | 47350.0 | 47330.0 | 47350.0 | 570 |
| 2025-05-20 14:57:00 | 47305.0 | 47330.0 | 47295.0 | 47330.0 | 345 |
| 2025-05-20 14:56:00 | 47305.0 | 47305.0 | 47305.0 | 47305.0 | 15 |
| 2025-05-20 14:55:00 | 47315.0 | 47345.0 | 47305.0 | 47305.0 | 225 |
| 2025-05-20 14:54:00 | 47395.0 | 47395.0 | 47315.0 | 47315.0 | 405 |
| 2025-05-20 14:53:00 | 47465.0 | 47465.0 | 47390.0 | 47395.0 | 105 |
| 2025-05-20 14:52:00 | 47520.0 | 47520.0 | 47465.0 | 47465.0 | 60 |
| 2025-05-20 14:51:00 | 47550.0 | 47550.0 | 47520.0 | 47520.0 | 75 |
| 2025-05-20 14:50:00 | 47510.0 | 47530.0 | 47510.0 | 47530.0 | 120 |
| 2025-05-20 14:49:00 | 47410.0 | 47490.0 | 47410.0 | 47490.0 | 120 |
| 2025-05-20 14:48:00 | 47380.0 | 47435.0 | 47380.0 | 47410.0 | 90 |
| 2025-05-20 14:47:00 | 47365.0 | 47380.0 | 47355.0 | 47380.0 | 105 |
| 2025-05-20 14:46:00 | 47355.0 | 47365.0 | 47355.0 | 47365.0 | 45 |
| 2025-05-20 14:45:00 | 47290.0 | 47355.0 | 47290.0 | 47355.0 | 195 |
| 2025-05-20 14:44:00 | 47280.0 | 47315.0 | 47280.0 | 47290.0 | 105 |
| 2025-05-20 14:43:00 | 47280.0 | 47280.0 | 47280.0 | 47280.0 | 0 |
| 2025-05-20 14:42:00 | 47280.0 | 47280.0 | 47280.0 | 47280.0 | 0 |
| 2025-05-20 14:41:00 | 47335.0 | 47335.0 | 47280.0 | 47280.0 | 60 |
| 2025-05-20 14:40:00 | 47340.0 | 47340.0 | 47335.0 | 47335.0 | 15 |
| 2025-05-20 14:39:00 | 47340.0 | 47340.0 | 47340.0 | 47340.0 | 0 |
| 2025-05-20 14:38:00 | 47330.0 | 47340.0 | 47330.0 | 47340.0 | 60 |
| 2025-05-20 14:37:00 | 47310.0 | 47310.0 | 47310.0 | 47310.0 | 0 |
| 2025-05-20 14:36:00 | 47360.0 | 47360.0 | 47310.0 | 47310.0 | 30 |
| 2025-05-20 14:35:00 | 47315.0 | 47360.0 | 47315.0 | 47360.0 | 150 |
| 2025-05-20 14:34:00 | 47275.0 | 47290.0 | 47275.0 | 47290.0 | 15 |
| 2025-05-20 14:33:00 | 47295.0 | 47295.0 | 47275.0 | 47275.0 | 30 |
| 2025-05-20 14:32:00 | 47300.0 | 47300.0 | 47295.0 | 47295.0 | 30 |
| 2025-05-20 14:31:00 | 47300.0 | 47300.0 | 47300.0 | 47300.0 | 0 |
| 2025-05-20 14:30:00 | 47295.0 | 47300.0 | 47270.0 | 47300.0 | 135 |
| 2025-05-20 14:29:00 | 47255.0 | 47295.0 | 47255.0 | 47295.0 | 30 |
| 2025-05-20 14:28:00 | 47255.0 | 47255.0 | 47255.0 | 47255.0 | 0 |
| 2025-05-20 14:27:00 | 47300.0 | 47300.0 | 47255.0 | 47255.0 | 60 |
| 2025-05-20 14:26:00 | 47300.0 | 47320.0 | 47300.0 | 47300.0 | 45 |
| 2025-05-20 14:25:00 | 47315.0 | 47315.0 | 47300.0 | 47300.0 | 60 |
| 2025-05-20 14:24:00 | 47270.0 | 47315.0 | 47270.0 | 47315.0 | 150 |
| 2025-05-20 14:23:00 | 47270.0 | 47270.0 | 47270.0 | 47270.0 | 0 |
| 2025-05-20 14:22:00 | 47285.0 | 47285.0 | 47270.0 | 47270.0 | 45 |
| 2025-05-20 14:21:00 | 47300.0 | 47300.0 | 47285.0 | 47285.0 | 75 |
| 2025-05-20 14:20:00 | 47370.0 | 47370.0 | 47300.0 | 47300.0 | 135 |
| 2025-05-20 14:19:00 | 47370.0 | 47370.0 | 47370.0 | 47370.0 | 30 |
| 2025-05-20 14:18:00 | 47360.0 | 47370.0 | 47360.0 | 47370.0 | 30 |
| 2025-05-20 14:17:00 | 47375.0 | 47375.0 | 47360.0 | 47360.0 | 15 |
| 2025-05-20 14:16:00 | 47375.0 | 47375.0 | 47375.0 | 47375.0 | 0 |
| 2025-05-20 14:15:00 | 47365.0 | 47375.0 | 47365.0 | 47375.0 | 30 |
| 2025-05-20 14:14:00 | 47350.0 | 47365.0 | 47350.0 | 47365.0 | 105 |
| 2025-05-20 14:13:00 | 47380.0 | 47380.0 | 47330.0 | 47350.0 | 210 |
| 2025-05-20 14:12:00 | 47380.0 | 47380.0 | 47380.0 | 47380.0 | 0 |
| 2025-05-20 14:11:00 | 47380.0 | 47380.0 | 47380.0 | 47380.0 | 0 |
| 2025-05-20 14:10:00 | 47405.0 | 47405.0 | 47380.0 | 47380.0 | 105 |
| 2025-05-20 14:09:00 | 47400.0 | 47405.0 | 47400.0 | 47405.0 | 45 |
| 2025-05-20 14:08:00 | 47415.0 | 47415.0 | 47400.0 | 47400.0 | 30 |
| 2025-05-20 14:07:00 | 47415.0 | 47415.0 | 47415.0 | 47415.0 | 45 |
| 2025-05-20 14:06:00 | 47445.0 | 47445.0 | 47415.0 | 47415.0 | 45 |
| 2025-05-20 14:05:00 | 47430.0 | 47445.0 | 47430.0 | 47445.0 | 15 |
| 2025-05-20 14:04:00 | 47425.0 | 47430.0 | 47425.0 | 47430.0 | 45 |
| 2025-05-20 14:03:00 | 47425.0 | 47425.0 | 47425.0 | 47425.0 | 30 |
| 2025-05-20 14:02:00 | 47445.0 | 47445.0 | 47425.0 | 47425.0 | 105 |
| 2025-05-20 14:01:00 | 47445.0 | 47445.0 | 47445.0 | 47445.0 | 0 |
| 2025-05-20 14:00:00 | 47430.0 | 47445.0 | 47430.0 | 47445.0 | 15 |
| 2025-05-20 13:59:00 | 47455.0 | 47455.0 | 47430.0 | 47430.0 | 15 |
| 2025-05-20 13:58:00 | 47440.0 | 47455.0 | 47440.0 | 47455.0 | 75 |
| 2025-05-20 13:57:00 | 47470.0 | 47470.0 | 47440.0 | 47440.0 | 135 |
| 2025-05-20 13:56:00 | 47450.0 | 47470.0 | 47450.0 | 47470.0 | 30 |
| 2025-05-20 13:55:00 | 47435.0 | 47450.0 | 47425.0 | 47450.0 | 60 |
| 2025-05-20 13:54:00 | 47435.0 | 47435.0 | 47410.0 | 47435.0 | 165 |
| 2025-05-20 13:53:00 | 47475.0 | 47475.0 | 47475.0 | 47475.0 | 0 |
| 2025-05-20 13:52:00 | 47475.0 | 47475.0 | 47475.0 | 47475.0 | 0 |
| 2025-05-20 13:51:00 | 47475.0 | 47475.0 | 47475.0 | 47475.0 | 0 |
| 2025-05-20 13:50:00 | 47475.0 | 47475.0 | 47475.0 | 47475.0 | 15 |