Stock Prices
Search
Period:
From :  
To :  
From :     
From :  
Company :PAGE INDUSTRIES LTD. 532827
Period: 11-Feb-2019 to 26-Mar-2019
All Prices in ₹
DateOpenHighLowCloseWAPNo. of
Shares
No. of
Trades
Total TurnoverDeliverable Quantity% Deli. Qty to Traded Qty * Spread
H-LC-O
26/03/1923,900.0025,149.9523,671.2524,766.8524,319.101,4067433,41,92,65729120.701,478.70866.85
25/03/1923,702.5523,949.9523,450.0023,873.2023,821.179293992,21,29,86937039.83499.95170.65
22/03/1923,615.0023,875.7023,612.0023,705.3523,728.434592831,08,91,34811825.71263.7090.35
20/03/1923,616.3023,633.9523,350.0023,489.0023,501.218274201,94,35,49729335.43283.95-127.30
19/03/1923,605.9523,867.7523,460.0023,671.8523,685.688663832,05,11,800748.55407.7565.90
18/03/1923,849.6023,892.3023,388.9523,523.7023,623.199055022,13,78,98721123.31503.35-325.90
15/03/1923,823.0023,980.0023,511.0523,615.3523,773.9034921482,97,0907722.06468.95-207.65
14/03/1923,800.0024,052.0023,572.0523,691.7523,780.837484111,77,88,06211815.78479.95-108.25
13/03/1924,135.0024,135.0023,850.0023,896.2523,958.475103171,22,18,82011923.33285.00-238.75
12/03/1923,955.0024,299.0023,900.0024,144.3524,102.851,1657252,80,79,82024921.37399.00189.35
11/03/1922,902.0023,850.5022,902.0023,774.0523,642.181,5216993,59,59,75424816.31948.50872.05
8/03/1923,198.9023,450.0022,900.0023,005.4523,096.081,8715174,32,12,7681578.39550.00-193.45
7/03/1923,349.5023,833.0022,987.4523,131.3523,442.571,7568004,11,65,14628015.95845.55-218.15
6/03/1922,990.0023,424.1522,750.0023,247.9523,131.322,3219085,36,87,7911938.32674.15257.95
5/03/1922,299.8523,154.2022,129.6522,863.1522,703.941,9631,0394,45,67,83439920.331,024.55563.30
1/03/1922,500.0022,565.8022,173.6022,233.0522,355.787934361,77,28,13417321.82392.20-266.95
28/02/1922,640.0022,754.5022,121.2022,222.0522,370.011,1885792,65,75,57216814.14633.30-417.95
27/02/1922,010.6022,615.7522,010.6022,391.4022,448.152,7681,1946,21,36,47657620.81605.15380.80
26/02/1921,800.0022,195.9521,420.0522,115.9521,934.671,3387122,93,48,59319314.42775.90315.95
25/02/1921,700.0022,430.5021,370.0021,921.9021,988.083,4131,4727,50,45,31650814.881,060.50221.90
22/02/1921,325.0021,590.0021,013.7021,477.9021,269.202,1089014,48,35,48042920.35576.30152.90
21/02/1920,650.0021,395.0020,648.0021,286.1021,075.673,6821,5947,76,00,6111,33336.20747.00636.10
20/02/1921,664.6521,771.1020,310.0520,578.1020,700.545,6402,57711,67,51,0311,93434.291,461.05-1,086.55
19/02/1922,010.1022,427.0521,207.0521,496.3021,859.872,9931,2926,54,26,59358819.651,220.00-513.80
18/02/1922,000.0022,252.6521,143.0021,949.0521,822.761,8779474,09,61,31243723.281,109.65-50.95
15/02/1924,450.0024,599.0021,750.0021,982.2022,455.136,1503,10913,80,99,0391,17119.042,849.00-2,467.80
14/02/1924,350.0024,553.4523,800.0523,964.5024,182.082,5741,4126,22,44,68545817.79753.40-385.50
13/02/1923,768.2524,535.8523,737.9024,370.1024,340.722,1651,0175,26,97,65173133.76797.95601.85
12/02/1923,700.0023,969.5523,639.7023,711.8523,796.977873481,87,28,21824130.62329.8511.85
11/02/1923,650.0023,978.4523,310.4523,682.0523,534.849204162,16,52,05710211.09668.0032.05
* Spread
H-L : High-Low
C-O : Close-Open