PAOS Industries Limited (BOM:530291)
57.00
+1.86 (3.37%)
At close: Aug 26, 2025
PAOS Industries Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Aug 29, 2025 | 57.28 | 57.28 | 56.72 | 57.00 | 57.00 | - | 153 |
Aug 28, 2025 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | - | 1 |
Aug 26, 2025 | 55.14 | 57.80 | 55.14 | 57.00 | 57.00 | 3.37% | 1,036 |
Aug 22, 2025 | 55.14 | 55.14 | 55.14 | 55.14 | 55.14 | - | 1 |
Aug 21, 2025 | 55.14 | 55.14 | 55.14 | 55.14 | 55.14 | 0.99% | 802 |
Aug 20, 2025 | 54.84 | 54.84 | 54.23 | 54.60 | 54.60 | 4.54% | 487 |
Aug 19, 2025 | 49.99 | 52.23 | 49.99 | 52.23 | 52.23 | 4.98% | 1,868 |
Aug 18, 2025 | 47.05 | 49.75 | 46.80 | 49.75 | 49.75 | 4.98% | 8,742 |
Aug 14, 2025 | 47.39 | 47.39 | 47.39 | 47.39 | 47.39 | - | 100 |
Aug 13, 2025 | 47.39 | 47.39 | 47.39 | 47.39 | 47.39 | -1.99% | 1 |
Aug 11, 2025 | 48.35 | 48.35 | 48.35 | 48.35 | 48.35 | 0.73% | 386 |
Aug 8, 2025 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | - | 101 |
Aug 7, 2025 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | - | 2,017 |
Aug 6, 2025 | 48.96 | 48.96 | 48.00 | 48.00 | 48.00 | - | 245 |
Aug 5, 2025 | 48.05 | 48.05 | 48.00 | 48.00 | 48.00 | 1.89% | 30 |
Aug 4, 2025 | 46.19 | 47.11 | 46.19 | 47.11 | 47.11 | 1.99% | 584 |
Aug 1, 2025 | 46.19 | 46.19 | 46.19 | 46.19 | 46.19 | 1.99% | 4,453 |
Jul 31, 2025 | 45.29 | 45.29 | 45.29 | 45.29 | 45.29 | 1.98% | 3,900 |
Jul 30, 2025 | 42.67 | 44.41 | 42.67 | 44.41 | 44.41 | 2.00% | 133 |
Jul 29, 2025 | 43.54 | 43.54 | 43.54 | 43.54 | 43.54 | - | 197 |
Jul 28, 2025 | 42.88 | 43.54 | 42.88 | 43.54 | 43.54 | -0.48% | 73 |
Jul 25, 2025 | 43.80 | 43.80 | 43.75 | 43.75 | 43.75 | -1.99% | 1,621 |
Jul 24, 2025 | 44.64 | 44.64 | 44.64 | 44.64 | 44.64 | -2.00% | 1 |
Jul 23, 2025 | 46.24 | 46.24 | 45.55 | 45.55 | 45.55 | -1.98% | 5 |
Jul 21, 2025 | 46.47 | 46.47 | 46.00 | 46.47 | 46.47 | 2.00% | 360 |
Jul 18, 2025 | 47.15 | 47.15 | 45.56 | 45.56 | 45.56 | -1.98% | 1,720 |
Jul 17, 2025 | 46.48 | 46.48 | 46.48 | 46.48 | 46.48 | - | 78 |
Jul 16, 2025 | 45.36 | 46.48 | 45.36 | 46.48 | 46.48 | 1.97% | 65 |
Jul 15, 2025 | 45.58 | 45.58 | 45.58 | 45.58 | 45.58 | -2.00% | 1 |
Jul 14, 2025 | 46.51 | 46.51 | 46.51 | 46.51 | 46.51 | -1.98% | 1,500 |
Jul 11, 2025 | 47.45 | 47.45 | 47.45 | 47.45 | 47.45 | 1.98% | 500 |
Jul 10, 2025 | 46.53 | 46.53 | 46.53 | 46.53 | 46.53 | - | 20 |
Jul 9, 2025 | 44.90 | 46.53 | 44.90 | 46.53 | 46.53 | 1.99% | 594 |
Jul 8, 2025 | 45.62 | 45.62 | 45.00 | 45.62 | 45.62 | 4.99% | 1,175 |
Jul 7, 2025 | 41.39 | 43.45 | 41.39 | 43.45 | 43.45 | 4.98% | 2,857 |
Jul 4, 2025 | 41.39 | 41.39 | 39.61 | 41.39 | 41.39 | 5.00% | 6,266 |
Jul 3, 2025 | 36.81 | 39.43 | 36.81 | 39.42 | 39.42 | 4.95% | 2,724 |
Jul 2, 2025 | 37.56 | 37.56 | 37.56 | 37.56 | 37.56 | 4.97% | 1 |
Jun 30, 2025 | 35.77 | 35.78 | 35.77 | 35.78 | 35.78 | - | 153 |
Jun 27, 2025 | 35.78 | 35.78 | 35.78 | 35.78 | 35.78 | - | 241 |
Jun 26, 2025 | 36.00 | 36.00 | 35.78 | 35.78 | 35.78 | -2.00% | 529 |
Jun 25, 2025 | 37.25 | 37.25 | 36.51 | 36.51 | 36.51 | -1.99% | 9 |
Jun 24, 2025 | 38.77 | 38.77 | 37.25 | 37.25 | 37.25 | -2.00% | 946 |
Jun 23, 2025 | 38.01 | 38.01 | 38.01 | 38.01 | 38.01 | 1.74% | 1 |
Jun 18, 2025 | 37.50 | 37.50 | 37.36 | 37.36 | 37.36 | -1.99% | 1,047 |
Jun 17, 2025 | 38.12 | 38.12 | 38.12 | 38.12 | 38.12 | -1.98% | 50 |
Jun 16, 2025 | 38.89 | 38.89 | 38.89 | 38.89 | 38.89 | -1.99% | 100 |
Jun 13, 2025 | 39.68 | 39.68 | 39.68 | 39.68 | 39.68 | -1.98% | 146 |
Jun 12, 2025 | 40.48 | 40.48 | 40.48 | 40.48 | 40.48 | -1.99% | 501 |
Jun 10, 2025 | 41.30 | 41.30 | 41.30 | 41.30 | 41.30 | -1.99% | 31 |