PAGE INDUSTRIES LTD (pageind)
TEXTILES
Mid Cap
Future Daily Historical Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-07-08 05:30:00 | 48270.0 | 48270.0 | 47610.0 | 47880.0 | 13590 |
| 2025-07-07 05:30:00 | 48080.0 | 48335.0 | 47770.0 | 48170.0 | 24525 |
| 2025-07-04 05:30:00 | 47885.0 | 48440.0 | 47300.0 | 47985.0 | 77355 |
| 2025-07-03 05:30:00 | 47500.0 | 48065.0 | 47350.0 | 47775.0 | 31215 |
| 2025-07-02 05:30:00 | 47505.0 | 47560.0 | 46500.0 | 47410.0 | 36150 |
| 2025-07-01 05:30:00 | 48845.0 | 49390.0 | 47435.0 | 47700.0 | 45465 |
| 2025-06-30 05:30:00 | 48395.0 | 48990.0 | 47650.0 | 48905.0 | 36810 |
| 2025-06-27 05:30:00 | 48080.0 | 48475.0 | 47105.0 | 47580.0 | 71970 |
| 2025-06-26 05:30:00 | 48100.0 | 48900.0 | 47720.0 | 48640.0 | 43500 |
| 2025-06-25 05:30:00 | 46295.0 | 48155.0 | 46290.0 | 47950.0 | 76515 |
| 2025-06-24 05:30:00 | 46350.0 | 47475.0 | 45820.0 | 46220.0 | 101040 |
| 2025-06-23 05:30:00 | 44430.0 | 45710.0 | 44430.0 | 45590.0 | 70740 |
| 2025-06-20 05:30:00 | 44790.0 | 45325.0 | 44215.0 | 45020.0 | 49140 |
| 2025-06-19 05:30:00 | 45100.0 | 45520.0 | 44465.0 | 44845.0 | 46095 |
| 2025-06-18 05:30:00 | 45550.0 | 45965.0 | 44900.0 | 45235.0 | 51120 |
| 2025-06-17 05:30:00 | 45705.0 | 46150.0 | 45630.0 | 45815.0 | 27375 |
| 2025-06-16 05:30:00 | 46285.0 | 46440.0 | 45580.0 | 45805.0 | 35445 |
| 2025-06-13 05:30:00 | 46365.0 | 46385.0 | 45555.0 | 46165.0 | 21135 |
| 2025-06-12 05:30:00 | 46640.0 | 47100.0 | 46275.0 | 46410.0 | 27270 |
| 2025-06-11 05:30:00 | 46750.0 | 47550.0 | 46705.0 | 46780.0 | 26070 |
| 2025-06-10 05:30:00 | 46580.0 | 47475.0 | 46355.0 | 46750.0 | 31935 |
| 2025-06-09 05:30:00 | 46800.0 | 46800.0 | 46065.0 | 46400.0 | 21630 |
| 2025-06-06 05:30:00 | 46225.0 | 46610.0 | 45805.0 | 46350.0 | 27675 |
| 2025-06-05 05:30:00 | 46555.0 | 46975.0 | 45915.0 | 46050.0 | 34665 |
| 2025-06-04 05:30:00 | 46030.0 | 46555.0 | 45755.0 | 46485.0 | 20190 |
| 2025-06-03 05:30:00 | 46005.0 | 46480.0 | 45790.0 | 46060.0 | 12135 |
| 2025-06-02 05:30:00 | 46300.0 | 46550.0 | 45780.0 | 46125.0 | 17085 |
| 2025-05-30 05:30:00 | 46690.0 | 47095.0 | 46300.0 | 46610.0 | 20535 |
| 2025-05-29 05:30:00 | 46400.0 | 46740.0 | 45760.0 | 46385.0 | 50490 |
| 2025-05-28 05:30:00 | 46250.0 | 46915.0 | 46070.0 | 46150.0 | 70290 |
| 2025-05-27 05:30:00 | 47390.0 | 47615.0 | 46625.0 | 46830.0 | 77835 |
| 2025-05-26 05:30:00 | 47730.0 | 47745.0 | 47275.0 | 47365.0 | 59265 |
| 2025-05-23 05:30:00 | 47810.0 | 48020.0 | 47480.0 | 47560.0 | 14400 |
| 2025-05-22 05:30:00 | 47495.0 | 48125.0 | 47290.0 | 47905.0 | 26355 |
| 2025-05-21 05:30:00 | 47345.0 | 48175.0 | 47150.0 | 47710.0 | 19365 |
| 2025-05-20 05:30:00 | 48265.0 | 48390.0 | 47250.0 | 47325.0 | 24870 |
| 2025-05-19 05:30:00 | 47930.0 | 48705.0 | 47770.0 | 48000.0 | 33495 |
| 2025-05-16 05:30:00 | 47400.0 | 48400.0 | 46425.0 | 47825.0 | 82080 |
| 2025-05-15 05:30:00 | 46325.0 | 47375.0 | 46050.0 | 46905.0 | 158970 |
| 2025-05-14 05:30:00 | 46575.0 | 46765.0 | 45960.0 | 46525.0 | 45855 |
| 2025-05-13 05:30:00 | 47130.0 | 47275.0 | 46340.0 | 46590.0 | 27180 |
| 2025-05-12 05:30:00 | 45925.0 | 47265.0 | 45925.0 | 47175.0 | 39600 |
| 2025-05-09 05:30:00 | 44860.0 | 45590.0 | 44770.0 | 45425.0 | 32190 |
| 2025-05-08 05:30:00 | 46540.0 | 46600.0 | 44825.0 | 45175.0 | 31290 |
| 2025-05-07 05:30:00 | 45500.0 | 47225.0 | 45500.0 | 46445.0 | 41655 |
| 2025-05-06 05:30:00 | 45945.0 | 46165.0 | 45595.0 | 45805.0 | 21960 |
| 2025-05-05 05:30:00 | 45420.0 | 46295.0 | 45390.0 | 46055.0 | 33690 |
| 2025-05-02 05:30:00 | 45200.0 | 45645.0 | 45140.0 | 45310.0 | 14100 |
| 2025-04-30 05:30:00 | 44840.0 | 46000.0 | 44840.0 | 45720.0 | 36480 |
| 2025-04-29 05:30:00 | 45305.0 | 45555.0 | 44750.0 | 45060.0 | 14625 |
| 2025-04-28 05:30:00 | 44835.0 | 45590.0 | 44555.0 | 45320.0 | 27435 |
| 2025-04-25 05:30:00 | 45595.0 | 45595.0 | 43910.0 | 44655.0 | 28275 |
| 2025-04-24 05:30:00 | 45910.0 | 45910.0 | 44975.0 | 45090.0 | 26115 |
| 2025-04-23 05:30:00 | 45540.0 | 46490.0 | 45360.0 | 46075.0 | 89850 |
| 2025-04-22 05:30:00 | 45605.0 | 45930.0 | 45180.0 | 45360.0 | 80700 |
| 2025-04-21 05:30:00 | 45000.0 | 45995.0 | 44925.0 | 45470.0 | 97785 |
| 2025-04-17 05:30:00 | 44865.0 | 45115.0 | 44360.0 | 44810.0 | 28725 |
| 2025-04-16 05:30:00 | 44465.0 | 45005.0 | 44400.0 | 44900.0 | 17865 |
| 2025-04-15 05:30:00 | 44465.0 | 45375.0 | 44300.0 | 44750.0 | 43710 |
| 2025-04-11 05:30:00 | 43001.9 | 44267.55 | 42055.05 | 44111.05 | 65565 |
| 2025-04-09 05:30:00 | 41708.85 | 42800.05 | 41344.55 | 42697.8 | 29865 |
| 2025-04-08 05:30:00 | 41725.55 | 42668.2 | 41492.25 | 41774.05 | 20730 |
| 2025-04-07 05:30:00 | 41621.95 | 42250.1 | 40505.1 | 41412.05 | 43230 |
| 2025-04-04 05:30:00 | 43362.0 | 43362.0 | 41855.25 | 42285.75 | 24705 |
| 2025-04-03 05:30:00 | 42500.0 | 43569.55 | 42498.65 | 43445.15 | 16575 |
| 2025-04-02 05:30:00 | 41668.3 | 42990.0 | 41400.6 | 42908.5 | 30510 |
| 2025-04-01 05:30:00 | 41300.3 | 42231.3 | 41300.3 | 41599.7 | 14130 |
| 2025-03-28 05:30:00 | 42000.15 | 42294.15 | 41500.0 | 41861.0 | 27870 |
| 2025-03-27 05:30:00 | 41556.0 | 42261.5 | 41289.1 | 42073.35 | 53220 |
| 2025-03-26 05:30:00 | 42939.2 | 43377.95 | 42282.85 | 42401.15 | 89985 |
| 2025-03-25 05:30:00 | 43328.4 | 44381.7 | 42688.2 | 42939.2 | 105840 |
| 2025-03-24 05:30:00 | 42226.35 | 43248.8 | 42103.25 | 43175.9 | 90450 |
| 2025-03-21 05:30:00 | 41900.0 | 42250.0 | 41573.4 | 42029.0 | 31455 |
| 2025-03-20 05:30:00 | 40750.05 | 42278.05 | 40750.05 | 41901.25 | 39495 |
| 2025-03-19 05:30:00 | 40828.1 | 41440.0 | 40620.0 | 41266.5 | 48990 |
| 2025-03-18 05:30:00 | 40200.0 | 40681.05 | 39936.1 | 40582.3 | 29955 |
| 2025-03-17 05:30:00 | 39481.65 | 40549.95 | 39452.75 | 39835.75 | 28455 |
| 2025-03-13 05:30:00 | 39500.05 | 39876.6 | 39354.35 | 39567.5 | 13110 |
| 2025-03-12 05:30:00 | 39772.25 | 40095.25 | 39516.35 | 39838.25 | 19155 |
| 2025-03-11 05:30:00 | 38899.9 | 39802.5 | 38328.2 | 39722.3 | 33945 |
| 2025-03-10 05:30:00 | 39800.0 | 39800.0 | 38712.1 | 38932.45 | 24285 |
| 2025-03-07 05:30:00 | 40372.25 | 40483.55 | 39425.0 | 39573.2 | 26775 |
| 2025-03-06 05:30:00 | 40749.95 | 40829.95 | 39971.0 | 40326.05 | 24780 |
| 2025-03-05 05:30:00 | 40699.75 | 40889.2 | 39896.8 | 40512.85 | 28500 |
| 2025-03-04 05:30:00 | 39550.5 | 40154.95 | 39275.9 | 40078.95 | 20325 |
| 2025-03-03 05:30:00 | 39970.0 | 40470.1 | 39528.7 | 40071.45 | 26415 |
| 2025-02-28 05:30:00 | 41039.1 | 41345.9 | 39401.7 | 39851.45 | 46530 |
| 2025-02-27 05:30:00 | 41880.0 | 41880.0 | 40684.65 | 41094.6 | 71535 |
| 2025-02-25 05:30:00 | 41205.85 | 42099.0 | 41158.05 | 41868.1 | 103050 |
| 2025-02-24 05:30:00 | 40867.15 | 41649.1 | 40730.25 | 41275.2 | 115305 |
| 2025-02-21 05:30:00 | 41633.8 | 42468.0 | 40977.7 | 41195.85 | 105600 |
| 2025-02-20 05:30:00 | 41300.55 | 41718.75 | 40883.5 | 41509.7 | 44535 |
| 2025-02-19 05:30:00 | 40700.65 | 41474.6 | 40137.5 | 41342.3 | 55440 |
| 2025-02-18 05:30:00 | 41299.8 | 41299.8 | 40163.8 | 40649.05 | 40815 |
| 2025-02-17 05:30:00 | 40711.1 | 41401.15 | 40362.85 | 40977.8 | 32325 |
| 2025-02-14 05:30:00 | 41705.0 | 41757.65 | 40650.15 | 41059.15 | 47085 |
| 2025-02-13 05:30:00 | 42103.95 | 42585.5 | 41197.2 | 41729.75 | 68010 |
| 2025-02-12 05:30:00 | 41663.75 | 42199.95 | 41022.1 | 41912.2 | 47265 |
| 2025-02-11 05:30:00 | 42369.95 | 42573.8 | 41269.45 | 41574.7 | 47505 |
| 2025-02-10 05:30:00 | 42999.9 | 43490.0 | 42175.95 | 42379.95 | 60885 |