PAGE INDUSTRIES LTD (pageind)
TEXTILES | Mid Cap
Historical Data
| Date & Time | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-07-08 15:29:00 | 48200.0 | 48275.0 | 48195.0 | 48195.0 | 60 |
| 2025-07-08 15:28:00 | 48255.0 | 48270.0 | 48195.0 | 48200.0 | 435 |
| 2025-07-08 15:27:00 | 48250.0 | 48250.0 | 48240.0 | 48240.0 | 270 |
| 2025-07-08 15:26:00 | 48220.0 | 48250.0 | 48220.0 | 48250.0 | 165 |
| 2025-07-08 15:25:00 | 48210.0 | 48215.0 | 48205.0 | 48205.0 | 180 |
| 2025-07-08 15:24:00 | 48285.0 | 48285.0 | 48205.0 | 48215.0 | 135 |
| 2025-07-08 15:23:00 | 48200.0 | 48285.0 | 48195.0 | 48285.0 | 120 |
| 2025-07-08 15:22:00 | 48220.0 | 48235.0 | 48175.0 | 48175.0 | 810 |
| 2025-07-08 15:21:00 | 48280.0 | 48290.0 | 48210.0 | 48235.0 | 690 |
| 2025-07-08 15:20:00 | 48280.0 | 48330.0 | 48275.0 | 48300.0 | 450 |
| 2025-07-08 15:19:00 | 48230.0 | 48245.0 | 48230.0 | 48245.0 | 540 |
| 2025-07-08 15:18:00 | 48195.0 | 48205.0 | 48195.0 | 48205.0 | 135 |
| 2025-07-08 15:17:00 | 48205.0 | 48205.0 | 48195.0 | 48205.0 | 195 |
| 2025-07-08 15:16:00 | 48230.0 | 48230.0 | 48210.0 | 48210.0 | 345 |
| 2025-07-08 15:15:00 | 48245.0 | 48245.0 | 48235.0 | 48235.0 | 270 |
| 2025-07-08 15:14:00 | 48235.0 | 48250.0 | 48220.0 | 48250.0 | 210 |
| 2025-07-08 15:13:00 | 48225.0 | 48235.0 | 48215.0 | 48235.0 | 120 |
| 2025-07-08 15:12:00 | 48180.0 | 48225.0 | 48180.0 | 48225.0 | 180 |
| 2025-07-08 15:11:00 | 48205.0 | 48205.0 | 48175.0 | 48175.0 | 315 |
| 2025-07-08 15:10:00 | 48215.0 | 48220.0 | 48200.0 | 48200.0 | 210 |
| 2025-07-08 15:09:00 | 48200.0 | 48230.0 | 48200.0 | 48220.0 | 150 |
| 2025-07-08 15:08:00 | 48220.0 | 48220.0 | 48195.0 | 48195.0 | 60 |
| 2025-07-08 15:07:00 | 48195.0 | 48215.0 | 48195.0 | 48215.0 | 75 |
| 2025-07-08 15:06:00 | 48255.0 | 48255.0 | 48210.0 | 48225.0 | 255 |
| 2025-07-08 15:05:00 | 48245.0 | 48250.0 | 48225.0 | 48250.0 | 420 |
| 2025-07-08 15:04:00 | 48220.0 | 48240.0 | 48220.0 | 48240.0 | 135 |
| 2025-07-08 15:03:00 | 48215.0 | 48245.0 | 48215.0 | 48245.0 | 120 |
| 2025-07-08 15:02:00 | 48240.0 | 48240.0 | 48205.0 | 48205.0 | 240 |
| 2025-07-08 15:01:00 | 48200.0 | 48245.0 | 48195.0 | 48245.0 | 405 |
| 2025-07-08 15:00:00 | 48150.0 | 48150.0 | 48150.0 | 48150.0 | 240 |
| 2025-07-08 14:59:00 | 48120.0 | 48120.0 | 48120.0 | 48120.0 | 30 |
| 2025-07-08 14:58:00 | 48140.0 | 48140.0 | 48140.0 | 48140.0 | 60 |
| 2025-07-08 14:57:00 | 48140.0 | 48140.0 | 48140.0 | 48140.0 | 0 |
| 2025-07-08 14:56:00 | 48100.0 | 48140.0 | 48100.0 | 48140.0 | 75 |
| 2025-07-08 14:55:00 | 48115.0 | 48115.0 | 48115.0 | 48115.0 | 15 |
| 2025-07-08 14:54:00 | 48120.0 | 48120.0 | 48120.0 | 48120.0 | 15 |
| 2025-07-08 14:53:00 | 48100.0 | 48100.0 | 48100.0 | 48100.0 | 150 |
| 2025-07-08 14:52:00 | 48120.0 | 48120.0 | 48105.0 | 48105.0 | 45 |
| 2025-07-08 14:51:00 | 48100.0 | 48125.0 | 48100.0 | 48120.0 | 315 |
| 2025-07-08 14:50:00 | 48040.0 | 48110.0 | 48040.0 | 48100.0 | 630 |
| 2025-07-08 14:49:00 | 48100.0 | 48125.0 | 48100.0 | 48125.0 | 90 |
| 2025-07-08 14:48:00 | 48040.0 | 48070.0 | 48040.0 | 48070.0 | 210 |
| 2025-07-08 14:47:00 | 48030.0 | 48060.0 | 48030.0 | 48060.0 | 90 |
| 2025-07-08 14:46:00 | 48060.0 | 48065.0 | 48030.0 | 48030.0 | 720 |
| 2025-07-08 14:45:00 | 47995.0 | 48040.0 | 47995.0 | 48035.0 | 255 |
| 2025-07-08 14:44:00 | 47860.0 | 47990.0 | 47860.0 | 47985.0 | 495 |
| 2025-07-08 14:43:00 | 47875.0 | 47875.0 | 47830.0 | 47830.0 | 75 |
| 2025-07-08 14:42:00 | 47880.0 | 47880.0 | 47845.0 | 47855.0 | 60 |
| 2025-07-08 14:41:00 | 47865.0 | 47880.0 | 47865.0 | 47880.0 | 90 |
| 2025-07-08 14:40:00 | 47835.0 | 47855.0 | 47835.0 | 47855.0 | 75 |
| 2025-07-08 14:39:00 | 47865.0 | 47865.0 | 47865.0 | 47865.0 | 0 |
| 2025-07-08 14:38:00 | 47865.0 | 47865.0 | 47865.0 | 47865.0 | 0 |
| 2025-07-08 14:37:00 | 47865.0 | 47865.0 | 47865.0 | 47865.0 | 15 |
| 2025-07-08 14:36:00 | 47895.0 | 47895.0 | 47895.0 | 47895.0 | 75 |
| 2025-07-08 14:35:00 | 47905.0 | 47905.0 | 47905.0 | 47905.0 | 0 |
| 2025-07-08 14:34:00 | 47895.0 | 47910.0 | 47895.0 | 47905.0 | 120 |
| 2025-07-08 14:33:00 | 47865.0 | 47865.0 | 47865.0 | 47865.0 | 0 |
| 2025-07-08 14:32:00 | 47865.0 | 47865.0 | 47865.0 | 47865.0 | 0 |
| 2025-07-08 14:31:00 | 47865.0 | 47865.0 | 47865.0 | 47865.0 | 0 |
| 2025-07-08 14:30:00 | 47865.0 | 47865.0 | 47865.0 | 47865.0 | 0 |
| 2025-07-08 14:29:00 | 47865.0 | 47865.0 | 47865.0 | 47865.0 | 45 |
| 2025-07-08 14:28:00 | 47840.0 | 47840.0 | 47840.0 | 47840.0 | 30 |
| 2025-07-08 14:27:00 | 47840.0 | 47840.0 | 47840.0 | 47840.0 | 0 |
| 2025-07-08 14:26:00 | 47840.0 | 47840.0 | 47840.0 | 47840.0 | 45 |
| 2025-07-08 14:25:00 | 47870.0 | 47870.0 | 47870.0 | 47870.0 | 0 |
| 2025-07-08 14:24:00 | 47800.0 | 47870.0 | 47800.0 | 47870.0 | 45 |
| 2025-07-08 14:23:00 | 47830.0 | 47830.0 | 47805.0 | 47805.0 | 90 |
| 2025-07-08 14:22:00 | 47835.0 | 47835.0 | 47835.0 | 47835.0 | 15 |
| 2025-07-08 14:21:00 | 47855.0 | 47855.0 | 47855.0 | 47855.0 | 30 |
| 2025-07-08 14:20:00 | 47850.0 | 47850.0 | 47850.0 | 47850.0 | 30 |
| 2025-07-08 14:19:00 | 47900.0 | 47900.0 | 47900.0 | 47900.0 | 0 |
| 2025-07-08 14:18:00 | 47865.0 | 47900.0 | 47865.0 | 47900.0 | 75 |
| 2025-07-08 14:17:00 | 47840.0 | 47865.0 | 47840.0 | 47865.0 | 45 |
| 2025-07-08 14:16:00 | 47870.0 | 47870.0 | 47840.0 | 47840.0 | 105 |
| 2025-07-08 14:15:00 | 47915.0 | 47915.0 | 47915.0 | 47915.0 | 0 |
| 2025-07-08 14:14:00 | 47915.0 | 47915.0 | 47915.0 | 47915.0 | 0 |
| 2025-07-08 14:13:00 | 47915.0 | 47915.0 | 47915.0 | 47915.0 | 0 |
| 2025-07-08 14:12:00 | 47915.0 | 47915.0 | 47915.0 | 47915.0 | 0 |
| 2025-07-08 14:11:00 | 47915.0 | 47915.0 | 47915.0 | 47915.0 | 0 |
| 2025-07-08 14:10:00 | 47915.0 | 47915.0 | 47915.0 | 47915.0 | 0 |
| 2025-07-08 14:09:00 | 47915.0 | 47915.0 | 47915.0 | 47915.0 | 0 |
| 2025-07-08 14:08:00 | 47915.0 | 47915.0 | 47915.0 | 47915.0 | 0 |
| 2025-07-08 14:07:00 | 47915.0 | 47915.0 | 47915.0 | 47915.0 | 0 |
| 2025-07-08 14:06:00 | 47915.0 | 47915.0 | 47915.0 | 47915.0 | 0 |
| 2025-07-08 14:05:00 | 47915.0 | 47915.0 | 47915.0 | 47915.0 | 0 |
| 2025-07-08 14:04:00 | 47915.0 | 47915.0 | 47915.0 | 47915.0 | 45 |
| 2025-07-08 14:03:00 | 47925.0 | 47925.0 | 47925.0 | 47925.0 | 0 |
| 2025-07-08 14:02:00 | 47925.0 | 47925.0 | 47925.0 | 47925.0 | 30 |
| 2025-07-08 14:01:00 | 47920.0 | 47920.0 | 47920.0 | 47920.0 | 0 |
| 2025-07-08 14:00:00 | 47920.0 | 47920.0 | 47920.0 | 47920.0 | 15 |
| 2025-07-08 13:59:00 | 47930.0 | 47930.0 | 47930.0 | 47930.0 | 0 |
| 2025-07-08 13:58:00 | 47930.0 | 47930.0 | 47930.0 | 47930.0 | 15 |
| 2025-07-08 13:57:00 | 47915.0 | 47915.0 | 47915.0 | 47915.0 | 0 |
| 2025-07-08 13:56:00 | 47935.0 | 47935.0 | 47895.0 | 47915.0 | 225 |
| 2025-07-08 13:55:00 | 47900.0 | 47900.0 | 47900.0 | 47900.0 | 0 |
| 2025-07-08 13:54:00 | 47900.0 | 47900.0 | 47900.0 | 47900.0 | 15 |
| 2025-07-08 13:53:00 | 47840.0 | 47840.0 | 47840.0 | 47840.0 | 0 |
| 2025-07-08 13:52:00 | 47840.0 | 47840.0 | 47840.0 | 47840.0 | 30 |
| 2025-07-08 13:51:00 | 47860.0 | 47860.0 | 47860.0 | 47860.0 | 30 |
| 2025-07-08 13:50:00 | 47865.0 | 47865.0 | 47865.0 | 47865.0 | 0 |