PAOS Industries Limited (BOM:530291)
India · Delayed Price · Currency is INR 55.90
+2.66 (5.00%)
At close: Jan 16, 2026
PAOS Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 16, 2026 | 55.90 | 55.90 | 55.50 | 55.90 | 55.90 | 5.00% | 6,113 |
| Jan 14, 2026 | 52.75 | 53.24 | 52.75 | 53.24 | 53.24 | 4.99% | 800 |
| Jan 13, 2026 | 50.71 | 50.71 | 50.46 | 50.71 | 50.71 | 4.99% | 6,071 |
| Jan 12, 2026 | 46.00 | 48.30 | 46.00 | 48.30 | 48.30 | 5.00% | 15,110 |
| Jan 5, 2026 | 46.00 | 46.00 | 45.66 | 46.00 | 46.00 | -4.29% | 11,690 |
| Dec 29, 2025 | 50.64 | 50.64 | 48.06 | 48.06 | 48.06 | -4.98% | 6,685 |
| Dec 22, 2025 | 48.23 | 50.64 | 48.23 | 50.58 | 50.58 | 4.87% | 2,960 |
| Dec 15, 2025 | 48.23 | 48.23 | 48.23 | 48.23 | 48.23 | -4.98% | 4,068 |
| Dec 8, 2025 | 50.76 | 50.76 | 50.76 | 50.76 | 50.76 | -5.00% | 1,920 |
| Dec 1, 2025 | 56.00 | 56.00 | 53.43 | 53.43 | 53.43 | -5.00% | 1,245 |
| Nov 24, 2025 | 55.50 | 56.24 | 55.50 | 56.24 | 56.24 | - | 1,950 |
| Nov 17, 2025 | 56.24 | 56.24 | 56.24 | 56.24 | 56.24 | -5.00% | 890 |
| Nov 10, 2025 | 53.58 | 59.22 | 53.58 | 59.20 | 59.20 | 4.96% | 6,783 |
| Oct 23, 2025 | 56.50 | 56.50 | 56.30 | 56.40 | 56.40 | -0.18% | 3,500 |
| Oct 20, 2025 | 53.90 | 56.60 | 53.90 | 56.50 | 56.50 | 4.63% | 102 |
| Oct 16, 2025 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | - | 753 |
| Oct 15, 2025 | 57.83 | 57.83 | 54.00 | 54.00 | 54.00 | -4.76% | 1,613 |
| Oct 14, 2025 | 56.70 | 56.70 | 56.70 | 56.70 | 56.70 | 5.00% | 28 |
| Oct 13, 2025 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | -1.82% | 500 |
| Oct 10, 2025 | 60.10 | 60.10 | 55.00 | 55.00 | 55.00 | -4.76% | 1,975 |
| Oct 9, 2025 | 57.65 | 57.75 | 57.65 | 57.75 | 57.75 | 5.00% | 300 |
| Oct 7, 2025 | 55.83 | 59.32 | 55.00 | 55.00 | 55.00 | -2.65% | 1,698 |
| Oct 6, 2025 | 55.08 | 56.50 | 55.08 | 56.50 | 56.50 | 2.58% | 2,023 |
| Oct 3, 2025 | 55.08 | 56.50 | 54.75 | 55.08 | 55.08 | -2.51% | 2,300 |
| Oct 1, 2025 | 57.00 | 57.00 | 55.47 | 56.50 | 56.50 | -0.88% | 1,747 |
| Sep 26, 2025 | 57.00 | 57.00 | 56.85 | 57.00 | 57.00 | 1.79% | 2,430 |
| Sep 25, 2025 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | -1.67% | 725 |
| Sep 24, 2025 | 57.00 | 57.00 | 56.95 | 56.95 | 56.95 | 1.70% | 430 |
| Sep 23, 2025 | 57.00 | 57.00 | 56.00 | 56.00 | 56.00 | -1.75% | 600 |
| Sep 18, 2025 | 56.90 | 57.00 | 56.90 | 57.00 | 57.00 | -0.87% | 120 |
| Sep 17, 2025 | 57.50 | 57.50 | 56.90 | 57.50 | 57.50 | -0.07% | 466 |
| Sep 16, 2025 | 54.80 | 57.54 | 54.80 | 57.54 | 57.54 | 5.00% | 1,810 |
| Sep 11, 2025 | 52.60 | 55.00 | 52.60 | 54.80 | 54.80 | 4.18% | 1,200 |
| Sep 10, 2025 | 52.60 | 52.60 | 52.60 | 52.60 | 52.60 | 4.99% | 200 |
| Sep 9, 2025 | 50.10 | 50.10 | 50.10 | 50.10 | 50.10 | -4.99% | 6,500 |
| Sep 8, 2025 | 52.73 | 52.73 | 52.73 | 52.73 | 52.73 | -4.99% | 2,011 |
| Sep 5, 2025 | 55.50 | 55.50 | 55.50 | 55.50 | 55.50 | -3.98% | 1,000 |
| Sep 3, 2025 | 57.80 | 57.80 | 57.80 | 57.80 | 57.80 | - | 100 |
| Sep 2, 2025 | 55.05 | 57.94 | 55.05 | 57.80 | 57.80 | -0.24% | 900 |
| Sep 1, 2025 | 56.95 | 59.00 | 54.15 | 57.94 | 57.94 | 1.65% | 1,757 |
| 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 |