NSE · PAGEIND · stock
Page Industries Limited (PAGEIND) stock price history
Every NSE trading session of Page Industries Limited from Mar 16, 2007 to Sep 28, 2026: 4,821 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
PAGEIND adjusted close, 2007 to 2026
- ₹50,936
- All time high, 2022
- ₹43,614
- 52 week high, ₹29,525 low
- 4,821
- Daily sessions since 2007
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2007 to 2026 series and minute bars.
PAGEIND key facts
- Page Industries Limited (PAGEIND) closed at ₹37,500 on Sep 28, 2026 on NSE.
- PAGEIND's all time high close is ₹50,936, set on Oct 20, 2022; its all time low close is ₹183.74 on Mar 22, 2007.
- PAGEIND's 52 week range is ₹29,525 to ₹43,614.
- PAGEIND returned -7.6% over the year to Sep 28, 2026 and +22.1% over five years.
- Over ten years PAGEIND returned +172%, +10.5% a year compounded.
- PAGEIND's deepest drawdown was -53.2% from Aug 28, 2018 to Apr 13, 2020.
- DataCedar holds 4,821 daily sessions of PAGEIND history from Mar 16, 2007 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
PAGEIND price chart, 2007 to 2026
PAGEIND returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +4.2% |
| 3 months | -7.9% |
| 6 months | +19.0% |
| Year to date | +6.8% |
| 1 year | -7.6% |
| 3 years | +1.5% |
| 5 years | +22.1% |
| 10 years | +172.4% |
| Since Mar 16, 2007 | +18,282% |
| Compound annual growth, 19.5 years | +30.6% |
PAGEIND records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₹50,936 on Oct 20, 2022
- All time low close
- ₹183.74 on Mar 22, 2007
- 52 week high
- ₹43,614 on Jul 1, 2026
- 52 week low
- ₹29,525 on Mar 16, 2026
- Deepest drawdown
- -53.2% from Aug 28, 2018 to Apr 13, 2020, recovered Oct 7, 2021
- Best single session
- +20.0% on Mar 23, 2007
- Worst single session
- -11.3% on Jul 1, 2008
- Volatility, 1 year annualised
- 24.2%
- Sessions closing higher, 1 year
- 44%
- Growth of 1 since 2007
- 184×
- Best calendar year
- 2009, +173%
- Worst calendar year
- 2008, -28%
PAGEIND price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2007 starts on Mar 16, 2007; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₹35,815 | ₹43,614 | ₹29,525 | ₹37,500 | +5.4% | 5.1M | 185 |
| 2025 | ₹46,230 | ₹49,606 | ₹34,852 | ₹35,578 | -23.0% | 6.3M | 249 |
| 2024 | ₹36,777 | ₹48,503 | ₹31,664 | ₹46,230 | +25.7% | 7M | 246 |
| 2023 | ₹40,842 | ₹41,381 | ₹33,196 | ₹36,774 | -9.5% | 6.3M | 245 |
| 2022 | ₹38,073 | ₹51,460 | ₹35,771 | ₹40,621 | +6.7% | 5.2M | 248 |
| 2021 | ₹25,821 | ₹39,205 | ₹25,168 | ₹38,073 | +47.9% | 8.1M | 248 |
| 2020 | ₹21,613 | ₹26,506 | ₹15,084 | ₹25,737 | +18.9% | 11.9M | 251 |
| 2019 | ₹23,034 | ₹24,197 | ₹15,838 | ₹21,653 | -6.1% | 8.6M | 243 |
| 2018 | ₹23,016 | ₹33,055 | ₹16,292 | ₹23,070 | -0.2% | 7.2M | 246 |
| 2017 | ₹12,397 | ₹23,342 | ₹12,026 | ₹23,117 | +88.3% | 3.5M | 248 |
| 2016 | ₹12,022 | ₹15,615 | ₹8,724 | ₹12,274 | +2.8% | 2.7M | 246 |
| 2015 | ₹10,368 | ₹15,112 | ₹9,479 | ₹11,937 | +14.4% | 2.9M | 246 |
| 2014 | ₹4,521 | ₹11,405 | ₹4,521 | ₹10,433 | +129.3% | 3.1M | 244 |
| 2013 | ₹2,982 | ₹4,807 | ₹2,736 | ₹4,549 | +53.1% | 1.6M | 248 |
| 2012 | ₹2,070 | ₹3,131 | ₹2,035 | ₹2,971 | +45.1% | 1.6M | 245 |
| 2011 | ₹1,296 | ₹2,370 | ₹1,076 | ₹2,047 | +59.2% | 1.5M | 246 |
| 2010 | ₹710.49 | ₹1,311 | ₹632.62 | ₹1,286 | +79.0% | 834.9K | 250 |
| 2009 | ₹263.47 | ₹726.17 | ₹201.58 | ₹718.54 | +173.2% | 691.5K | 243 |
| 2008 | ₹371.18 | ₹426.55 | ₹225.81 | ₹263.04 | -28.1% | 1.6M | 246 |
| 2007 | ₹246.93 | ₹393.28 | ₹180.13 | ₹365.92 | n/a | 50.9M | 198 |
PAGEIND monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ₹37,500 | +4.7% |
| August 2026 | ₹35,800 | -10.8% |
| July 2026 | ₹40,153 | -2.4% |
| June 2026 | ₹41,143 | +8.3% |
| May 2026 | ₹37,985 | +4.2% |
| April 2026 | ₹36,440 | +15.8% |
| March 2026 | ₹31,477 | -1.0% |
| February 2026 | ₹31,809 | -2.3% |
| January 2026 | ₹32,567 | -8.5% |
| December 2025 | ₹35,578 | -5.9% |
| November 2025 | ₹37,823 | -6.7% |
| October 2025 | ₹40,536 | +1.3% |
About the PAGEIND data
Daily bars. 4,821 sessions from Mar 16, 2007 to Sep 28, 2026, one row per NSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NSE trading days; minute timestamps are UTC. Prices are in INR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Mar 16, 2007, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/PAGEIND/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NSE
- OSWALPUMPS Oswal Pumps Limited
- OSWALSEEDS ShreeOswal Seeds And Chemicals Limited
- PACEDIGITK Pace Digitek Limited
- PACIFICI Pacific Industries Limited
- PAISALO Paisalo Digital Limited
- PAKKA Pakka Limited
- PALASHSECU Palash Securities Limited
- PALREDTEC Palred Technologies Limited
Common questions
PAGEIND share price history
