PAGE INDUSTRIES LTD (pageind)
TEXTILES | Mid Cap
Historical Data
| Date & Time | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-04-25 15:29:00 | 44620.0 | 44620.0 | 44595.0 | 44595.0 | 150 |
| 2025-04-25 15:28:00 | 44610.0 | 44620.0 | 44610.0 | 44620.0 | 165 |
| 2025-04-25 15:27:00 | 44580.0 | 44610.0 | 44570.0 | 44610.0 | 75 |
| 2025-04-25 15:26:00 | 44605.0 | 44615.0 | 44580.0 | 44580.0 | 150 |
| 2025-04-25 15:25:00 | 44600.0 | 44605.0 | 44600.0 | 44605.0 | 150 |
| 2025-04-25 15:24:00 | 44625.0 | 44650.0 | 44600.0 | 44620.0 | 180 |
| 2025-04-25 15:23:00 | 44645.0 | 44645.0 | 44620.0 | 44625.0 | 165 |
| 2025-04-25 15:22:00 | 44605.0 | 44645.0 | 44605.0 | 44645.0 | 90 |
| 2025-04-25 15:21:00 | 44600.0 | 44620.0 | 44600.0 | 44605.0 | 180 |
| 2025-04-25 15:20:00 | 44590.0 | 44600.0 | 44590.0 | 44600.0 | 195 |
| 2025-04-25 15:19:00 | 44635.0 | 44635.0 | 44580.0 | 44590.0 | 225 |
| 2025-04-25 15:18:00 | 44660.0 | 44660.0 | 44635.0 | 44635.0 | 195 |
| 2025-04-25 15:17:00 | 44660.0 | 44660.0 | 44650.0 | 44660.0 | 105 |
| 2025-04-25 15:16:00 | 44645.0 | 44660.0 | 44620.0 | 44660.0 | 465 |
| 2025-04-25 15:15:00 | 44615.0 | 44645.0 | 44615.0 | 44645.0 | 300 |
| 2025-04-25 15:14:00 | 44615.0 | 44630.0 | 44580.0 | 44620.0 | 180 |
| 2025-04-25 15:13:00 | 44615.0 | 44650.0 | 44600.0 | 44615.0 | 165 |
| 2025-04-25 15:12:00 | 44685.0 | 44685.0 | 44625.0 | 44625.0 | 270 |
| 2025-04-25 15:11:00 | 44680.0 | 44680.0 | 44650.0 | 44680.0 | 120 |
| 2025-04-25 15:10:00 | 44665.0 | 44675.0 | 44650.0 | 44670.0 | 150 |
| 2025-04-25 15:09:00 | 44645.0 | 44675.0 | 44630.0 | 44665.0 | 120 |
| 2025-04-25 15:08:00 | 44650.0 | 44675.0 | 44645.0 | 44645.0 | 135 |
| 2025-04-25 15:07:00 | 44680.0 | 44690.0 | 44650.0 | 44650.0 | 150 |
| 2025-04-25 15:06:00 | 44720.0 | 44720.0 | 44680.0 | 44680.0 | 120 |
| 2025-04-25 15:05:00 | 44680.0 | 44720.0 | 44680.0 | 44720.0 | 180 |
| 2025-04-25 15:04:00 | 44640.0 | 44700.0 | 44640.0 | 44680.0 | 135 |
| 2025-04-25 15:03:00 | 44645.0 | 44655.0 | 44640.0 | 44640.0 | 120 |
| 2025-04-25 15:02:00 | 44655.0 | 44690.0 | 44625.0 | 44645.0 | 360 |
| 2025-04-25 15:01:00 | 44750.0 | 44750.0 | 44635.0 | 44655.0 | 270 |
| 2025-04-25 15:00:00 | 44835.0 | 44835.0 | 44750.0 | 44755.0 | 450 |
| 2025-04-25 14:59:00 | 44865.0 | 44865.0 | 44835.0 | 44835.0 | 15 |
| 2025-04-25 14:58:00 | 44865.0 | 44865.0 | 44865.0 | 44865.0 | 0 |
| 2025-04-25 14:57:00 | 44870.0 | 44870.0 | 44865.0 | 44865.0 | 45 |
| 2025-04-25 14:56:00 | 44840.0 | 44870.0 | 44840.0 | 44870.0 | 30 |
| 2025-04-25 14:55:00 | 44845.0 | 44845.0 | 44840.0 | 44840.0 | 30 |
| 2025-04-25 14:54:00 | 44840.0 | 44840.0 | 44840.0 | 44840.0 | 0 |
| 2025-04-25 14:53:00 | 44840.0 | 44840.0 | 44840.0 | 44840.0 | 0 |
| 2025-04-25 14:52:00 | 44840.0 | 44840.0 | 44840.0 | 44840.0 | 0 |
| 2025-04-25 14:51:00 | 44820.0 | 44840.0 | 44820.0 | 44840.0 | 45 |
| 2025-04-25 14:50:00 | 44815.0 | 44820.0 | 44815.0 | 44820.0 | 30 |
| 2025-04-25 14:49:00 | 44800.0 | 44815.0 | 44800.0 | 44815.0 | 15 |
| 2025-04-25 14:48:00 | 44800.0 | 44800.0 | 44800.0 | 44800.0 | 0 |
| 2025-04-25 14:47:00 | 44800.0 | 44800.0 | 44800.0 | 44800.0 | 15 |
| 2025-04-25 14:46:00 | 44800.0 | 44800.0 | 44800.0 | 44800.0 | 0 |
| 2025-04-25 14:45:00 | 44865.0 | 44865.0 | 44800.0 | 44800.0 | 45 |
| 2025-04-25 14:44:00 | 44865.0 | 44865.0 | 44865.0 | 44865.0 | 0 |
| 2025-04-25 14:43:00 | 44865.0 | 44865.0 | 44865.0 | 44865.0 | 0 |
| 2025-04-25 14:42:00 | 44835.0 | 44865.0 | 44835.0 | 44865.0 | 60 |
| 2025-04-25 14:41:00 | 44830.0 | 44835.0 | 44830.0 | 44835.0 | 15 |
| 2025-04-25 14:40:00 | 44830.0 | 44830.0 | 44830.0 | 44830.0 | 0 |
| 2025-04-25 14:39:00 | 44810.0 | 44835.0 | 44810.0 | 44830.0 | 120 |
| 2025-04-25 14:38:00 | 44825.0 | 44825.0 | 44765.0 | 44810.0 | 90 |
| 2025-04-25 14:37:00 | 44800.0 | 44825.0 | 44800.0 | 44825.0 | 30 |
| 2025-04-25 14:36:00 | 44800.0 | 44800.0 | 44800.0 | 44800.0 | 0 |
| 2025-04-25 14:35:00 | 44800.0 | 44815.0 | 44795.0 | 44800.0 | 105 |
| 2025-04-25 14:34:00 | 44770.0 | 44800.0 | 44770.0 | 44800.0 | 30 |
| 2025-04-25 14:33:00 | 44830.0 | 44830.0 | 44770.0 | 44770.0 | 75 |
| 2025-04-25 14:32:00 | 44830.0 | 44830.0 | 44830.0 | 44830.0 | 30 |
| 2025-04-25 14:31:00 | 44875.0 | 44875.0 | 44830.0 | 44830.0 | 15 |
| 2025-04-25 14:30:00 | 44855.0 | 44885.0 | 44855.0 | 44875.0 | 75 |
| 2025-04-25 14:29:00 | 44895.0 | 44895.0 | 44855.0 | 44855.0 | 75 |
| 2025-04-25 14:28:00 | 44895.0 | 44895.0 | 44895.0 | 44895.0 | 0 |
| 2025-04-25 14:27:00 | 44895.0 | 44895.0 | 44895.0 | 44895.0 | 0 |
| 2025-04-25 14:26:00 | 44895.0 | 44895.0 | 44895.0 | 44895.0 | 0 |
| 2025-04-25 14:25:00 | 44895.0 | 44895.0 | 44895.0 | 44895.0 | 0 |
| 2025-04-25 14:24:00 | 44895.0 | 44895.0 | 44895.0 | 44895.0 | 0 |
| 2025-04-25 14:23:00 | 44910.0 | 44910.0 | 44895.0 | 44895.0 | 45 |
| 2025-04-25 14:22:00 | 44910.0 | 44910.0 | 44910.0 | 44910.0 | 0 |
| 2025-04-25 14:21:00 | 44910.0 | 44910.0 | 44910.0 | 44910.0 | 0 |
| 2025-04-25 14:20:00 | 44910.0 | 44910.0 | 44910.0 | 44910.0 | 0 |
| 2025-04-25 14:19:00 | 44870.0 | 44910.0 | 44870.0 | 44910.0 | 45 |
| 2025-04-25 14:18:00 | 44870.0 | 44870.0 | 44870.0 | 44870.0 | 0 |
| 2025-04-25 14:17:00 | 44870.0 | 44870.0 | 44870.0 | 44870.0 | 0 |
| 2025-04-25 14:16:00 | 44860.0 | 44870.0 | 44860.0 | 44870.0 | 30 |
| 2025-04-25 14:15:00 | 44825.0 | 44860.0 | 44825.0 | 44860.0 | 30 |
| 2025-04-25 14:14:00 | 44785.0 | 44825.0 | 44785.0 | 44825.0 | 210 |
| 2025-04-25 14:13:00 | 44800.0 | 44800.0 | 44785.0 | 44785.0 | 60 |
| 2025-04-25 14:12:00 | 44850.0 | 44850.0 | 44800.0 | 44800.0 | 75 |
| 2025-04-25 14:11:00 | 44850.0 | 44850.0 | 44850.0 | 44850.0 | 0 |
| 2025-04-25 14:10:00 | 44850.0 | 44850.0 | 44850.0 | 44850.0 | 0 |
| 2025-04-25 14:09:00 | 44890.0 | 44890.0 | 44850.0 | 44850.0 | 90 |
| 2025-04-25 14:08:00 | 44895.0 | 44895.0 | 44875.0 | 44875.0 | 180 |
| 2025-04-25 14:07:00 | 44920.0 | 44930.0 | 44895.0 | 44895.0 | 75 |
| 2025-04-25 14:06:00 | 44975.0 | 44975.0 | 44920.0 | 44920.0 | 60 |
| 2025-04-25 14:05:00 | 44975.0 | 44975.0 | 44975.0 | 44975.0 | 0 |
| 2025-04-25 14:04:00 | 44975.0 | 44975.0 | 44975.0 | 44975.0 | 0 |
| 2025-04-25 14:03:00 | 45005.0 | 45005.0 | 44975.0 | 44975.0 | 60 |
| 2025-04-25 14:02:00 | 44935.0 | 45005.0 | 44935.0 | 45005.0 | 210 |
| 2025-04-25 14:01:00 | 44945.0 | 44945.0 | 44935.0 | 44935.0 | 45 |
| 2025-04-25 14:00:00 | 44940.0 | 44945.0 | 44940.0 | 44945.0 | 15 |
| 2025-04-25 13:59:00 | 44925.0 | 44940.0 | 44925.0 | 44940.0 | 15 |
| 2025-04-25 13:58:00 | 44925.0 | 44925.0 | 44925.0 | 44925.0 | 0 |
| 2025-04-25 13:57:00 | 44890.0 | 44925.0 | 44890.0 | 44925.0 | 30 |
| 2025-04-25 13:56:00 | 44890.0 | 44890.0 | 44890.0 | 44890.0 | 0 |
| 2025-04-25 13:55:00 | 44920.0 | 44920.0 | 44890.0 | 44890.0 | 75 |
| 2025-04-25 13:54:00 | 44920.0 | 44920.0 | 44920.0 | 44920.0 | 0 |
| 2025-04-25 13:53:00 | 44920.0 | 44920.0 | 44920.0 | 44920.0 | 45 |
| 2025-04-25 13:52:00 | 44920.0 | 44920.0 | 44920.0 | 44920.0 | 60 |
| 2025-04-25 13:51:00 | 44935.0 | 44935.0 | 44935.0 | 44935.0 | 0 |
| 2025-04-25 13:50:00 | 44915.0 | 44935.0 | 44915.0 | 44935.0 | 75 |