NSE: PAGEIND | Series: EQ
-
LTP
43,330.00
338.40 (0.79 %) -
Open
42,250.00
42,399.90 -
High
43,638.80
43,197.45 -
Low
42,250.00
41,938.60 -
Close
43,489.15
42,991.60 -
52W High
49,849.95
17 Dec, 2024 -
52W Low
38,850.00
11 Mar, 2025
Upper Circuit: 51,589.92
Lower Circuit: 34,393.28
1W
1M
3M
6M
1Y
| Date | Open | High | Low | LTP | Close | Change | % | 52W High | 52W Low | Volume | Value (₹) | No. of trades |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 03 Apr, 2025 | 42,250.00 | 43,638.80 | 42,250.00 | 43,330.00 | 43,489.15 | 497.55 | 1.16 | 49,849.95 | 38,850.00 | 13,404 | 58.15 Crore | 7,770 |
| 02 Apr, 2025 | 42,399.90 | 43,197.45 | 41,938.60 | 43,150.00 | 42,991.60 | 985.50 | 2.35 | 49,849.95 | 38,850.00 | 24,953 | 106.26 Crore | 12,334 |
| 01 Apr, 2025 | 42,693.75 | 42,999.95 | 41,926.65 | 42,015.00 | 42,006.10 | -687.65 | -1.61 | 49,849.95 | 38,850.00 | 9,974 | 42.19 Crore | 5,828 |
| 28 Mar, 2025 | 43,500.00 | 43,500.00 | 42,450.00 | 43,075.00 | 42,693.75 | -1,197.70 | -2.73 | 49,849.95 | 38,850.00 | 23,254 | 99.64 Crore | 11,248 |
| 27 Mar, 2025 | 42,215.05 | 44,282.00 | 41,000.00 | 41,000.00 | 43,891.45 | 1,630.30 | 3.86 | 49,849.95 | 38,850.00 | 31,068 | 133.42 Crore | 13,140 |
| 26 Mar, 2025 | 42,930.00 | 43,307.80 | 42,123.40 | 42,215.45 | 42,261.15 | -664.45 | -1.55 | 49,849.95 | 38,850.00 | 16,995 | 72.52 Crore | 9,529 |
| 25 Mar, 2025 | 43,126.95 | 44,300.00 | 42,600.05 | 42,785.80 | 42,925.60 | -201.40 | -0.47 | 49,849.95 | 38,850.00 | 24,216 | 104.99 Crore | 12,682 |
| 24 Mar, 2025 | 42,473.00 | 43,199.00 | 42,212.55 | 43,197.00 | 43,127.00 | 999.05 | 2.37 | 49,849.95 | 38,850.00 | 9,173 | 39.24 Crore | 4,594 |
| 21 Mar, 2025 | 41,686.60 | 42,455.00 | 41,686.60 | 42,455.00 | 42,127.95 | 191.50 | 0.46 | 49,849.95 | 38,850.00 | 27,509 | 115.78 Crore | 13,359 |
| 20 Mar, 2025 | 41,500.00 | 42,250.00 | 41,127.00 | 41,999.85 | 41,936.45 | 684.00 | 1.66 | 49,849.95 | 38,850.00 | 13,228 | 55.26 Crore | 7,457 |
| 19 Mar, 2025 | 40,600.00 | 41,449.25 | 40,600.00 | 41,143.30 | 41,252.45 | 652.85 | 1.61 | 49,849.95 | 38,850.00 | 27,398 | 112.44 Crore | 9,725 |
| 18 Mar, 2025 | 40,450.00 | 40,763.90 | 40,168.05 | 40,700.00 | 40,599.60 | 237.90 | 0.59 | 49,849.95 | 38,850.00 | 21,636 | 87.54 Crore | 9,832 |
| 17 Mar, 2025 | 40,200.00 | 40,844.10 | 40,020.10 | 40,050.00 | 40,361.70 | 262.45 | 0.65 | 49,849.95 | 38,850.00 | 14,375 | 58.16 Crore | 7,145 |
| 13 Mar, 2025 | 40,243.50 | 40,299.95 | 39,750.00 | 40,218.90 | 40,099.25 | -24.15 | -0.06 | 49,849.95 | 38,850.00 | 8,237 | 32.98 Crore | 4,957 |
| 12 Mar, 2025 | 39,750.00 | 40,294.00 | 39,550.05 | 40,145.00 | 40,123.40 | 362.05 | 0.91 | 49,849.95 | 38,850.00 | 7,977 | 31.86 Crore | 4,076 |
| 11 Mar, 2025 | 39,823.00 | 39,846.50 | 38,850.00 | 39,750.00 | 39,761.35 | -117.10 | -0.29 | 49,849.95 | 38,850.00 | 14,828 | 58.45 Crore | 7,557 |
| 10 Mar, 2025 | 40,200.00 | 40,388.65 | 39,627.65 | 39,823.00 | 39,878.45 | -188.70 | -0.47 | 49,849.95 | 39,445.00 | 13,944 | 55.65 Crore | 8,089 |
| 07 Mar, 2025 | 40,790.00 | 40,826.00 | 39,992.65 | 40,162.00 | 40,067.15 | -528.20 | -1.3 | 49,849.95 | 39,445.00 | 18,542 | 74.68 Crore | 10,088 |
| 06 Mar, 2025 | 41,490.00 | 41,490.00 | 40,352.00 | 40,650.00 | 40,595.35 | -447.30 | -1.09 | 49,849.95 | 39,445.00 | 27,404 | 111.32 Crore | 13,169 |
| 05 Mar, 2025 | 40,065.15 | 41,255.00 | 40,065.10 | 41,040.00 | 41,042.65 | 722.85 | 1.79 | 49,849.95 | 39,445.00 | 20,278 | 82.66 Crore | 10,280 |
| 04 Mar, 2025 | 40,290.00 | 40,649.90 | 39,445.00 | 40,195.20 | 40,319.80 | -244.80 | -0.6 | 49,849.95 | 39,445.00 | 28,042 | 112.23 Crore | 12,954 |