Stock Prices
Search
Period:
From :  
To :  
From :     
From :  
Company :PAGE INDUSTRIES LTD. 532827
Period: 10-Jun-2019 to 19-Jul-2019
All Prices in ₹
DateOpenHighLowCloseWAPNo. of
Shares
No. of
Trades
Total TurnoverDeliverable Quantity% Deli. Qty to Traded Qty * Spread
H-LC-O
19/07/1920,589.4020,615.0020,002.6520,062.9020,274.326453851,30,76,93515123.41612.35-526.50
18/07/1920,270.1020,752.2020,233.8520,671.7520,447.6844927891,81,00911425.39518.35401.65
17/07/1920,870.0020,870.0020,161.0020,265.6020,641.096,45739713,32,79,5304,04962.71709.00-604.40
16/07/1920,403.8020,878.5520,381.6020,535.6520,593.3541727285,87,42711327.10496.95131.85
15/07/1920,621.7020,857.6020,499.9020,587.9020,710.5340323483,46,3426616.38357.70-33.80
12/07/1920,875.5520,996.1520,487.9020,592.2020,747.915293271,09,75,64510519.85508.25-283.35
11/07/1920,181.8020,990.5520,143.2020,857.7520,390.4110,49654921,40,17,7458,15277.67847.35675.95
10/07/1919,900.0020,310.0019,670.0020,197.8519,950.531,2997152,59,15,73219414.93640.00297.85
9/07/1919,900.0020,083.7019,322.7019,892.8519,686.879685201,90,56,88816717.25761.00-7.15
8/07/1920,271.1520,450.0519,718.5019,936.2520,065.831,1706292,34,77,01825922.14731.55-334.90
5/07/1920,821.6520,918.3020,212.8520,401.2520,637.565313091,09,58,5448516.01705.45-420.40
4/07/1920,767.8020,910.1020,735.0020,871.1020,841.1146623497,11,9598919.10175.10103.30
3/07/1920,958.0020,968.1020,634.5520,709.5520,756.545732801,18,93,4959917.28333.55-248.45
2/07/1920,860.2520,990.5520,710.0020,937.6020,869.7926216154,67,8866424.43280.5577.35
1/07/1920,620.0020,955.6520,620.0020,875.6020,832.848254091,71,87,09734441.70335.65255.60
28/06/1920,648.0020,710.0020,420.0020,588.8520,616.9740622883,70,4907317.98290.00-59.15
27/06/1920,548.0020,800.0020,487.2020,616.3520,645.042,3582504,86,81,000602.54312.8068.35
26/06/1920,718.0020,839.8020,405.2520,488.7020,682.955,70727711,80,37,6123,41659.86434.55-229.30
25/06/1920,557.0520,799.9020,551.0520,711.7520,674.715,88541912,16,70,6735,10686.76248.85154.70
24/06/1920,850.0020,882.3520,605.2520,638.0020,818.129,36821819,50,24,1379,11197.26277.10-212.00
21/06/1920,496.0020,949.0020,478.8520,879.4520,753.288834411,83,25,14432536.81470.15383.45
20/06/1920,213.4020,647.7520,213.4020,618.6520,554.7410,17160220,90,62,2107,50473.78434.35405.25
19/06/1920,247.9020,424.3520,100.0020,355.6520,287.718174331,65,75,05522026.93324.35107.75
18/06/1920,024.1020,398.0019,738.4020,274.5020,101.979135041,83,53,09515316.76659.60250.40
17/06/1920,200.8520,357.7019,934.6520,039.4020,110.228523341,71,33,90751360.21423.05-161.45
14/06/1920,279.9020,362.4020,025.0020,110.1020,207.488884471,79,44,23920723.31337.40-169.80
13/06/1920,200.0020,430.0020,007.5520,394.2520,205.892,8145345,68,59,3611987.04422.45194.25
12/06/1920,000.0520,448.0019,963.5520,348.0020,246.979914562,00,64,74916917.05484.45347.95
11/06/1920,174.0020,269.9020,013.0520,081.9520,108.513,1164676,26,58,1131254.01256.85-92.05
10/06/1920,192.5020,251.5020,023.8020,165.5520,169.878755761,76,48,63216518.86227.70-26.95
* Spread
H-L : High-Low
C-O : Close-Open