PAOS Industries Limited (BOM:530291)
India · Delayed Price · Currency is INR 44.10
+2.10 (5.00%)
At close: Sep 11, 2026
PAOS Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 43.00 | 44.10 | 43.00 | 44.10 | 44.10 | 5.00% | 599 |
| Sep 10, 2026 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | -1.18% | 82 |
| Sep 8, 2026 | 42.50 | 42.50 | 42.50 | 42.50 | 42.50 | -1.16% | 245 |
| Sep 4, 2026 | 40.50 | 43.00 | 40.50 | 43.00 | 43.00 | 4.90% | 11 |
| Sep 3, 2026 | 43.00 | 43.00 | 40.99 | 40.99 | 40.99 | - | 205 |
| Sep 2, 2026 | 40.80 | 41.00 | 40.80 | 40.99 | 40.99 | -0.02% | 206 |
| Sep 1, 2026 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | - | 537 |
| Aug 31, 2026 | 40.11 | 41.00 | 40.11 | 41.00 | 41.00 | 2.22% | 500 |
| Aug 28, 2026 | 38.20 | 40.11 | 38.20 | 40.11 | 40.11 | 5.00% | 2,620 |
| Aug 27, 2026 | 38.20 | 38.20 | 38.20 | 38.20 | 38.20 | 0.16% | 1,003 |
| Aug 26, 2026 | 40.14 | 40.14 | 38.14 | 38.14 | 38.14 | -4.98% | 717 |
| Aug 25, 2026 | 40.14 | 40.14 | 40.14 | 40.14 | 40.14 | 5.00% | 135 |
| Aug 24, 2026 | 38.23 | 38.23 | 38.23 | 38.23 | 38.23 | -5.00% | 4 |
| Aug 21, 2026 | 40.24 | 40.24 | 40.24 | 40.24 | 40.24 | - | 16 |
| Aug 20, 2026 | 40.25 | 40.25 | 40.24 | 40.24 | 40.24 | -4.98% | 1,980 |
| Aug 19, 2026 | 44.50 | 44.50 | 42.35 | 42.35 | 42.35 | -4.83% | 989 |
| Aug 18, 2026 | 44.50 | 44.50 | 44.50 | 44.50 | 44.50 | -1.09% | 5 |
| Aug 17, 2026 | 45.50 | 45.50 | 43.50 | 44.99 | 44.99 | -1.12% | 1,000 |
| Aug 14, 2026 | 45.13 | 45.50 | 45.13 | 45.50 | 45.50 | 0.82% | 2,006 |
| Aug 13, 2026 | 45.13 | 45.13 | 45.13 | 45.13 | 45.13 | - | 6,080 |
| Aug 12, 2026 | 43.00 | 46.00 | 42.75 | 45.13 | 45.13 | 0.29% | 2,526 |
| Aug 11, 2026 | 45.13 | 45.13 | 45.00 | 45.00 | 45.00 | -0.29% | 12 |
| Aug 10, 2026 | 45.13 | 45.13 | 45.13 | 45.13 | 45.13 | -4.99% | 12 |
| Jul 24, 2026 | 47.50 | 47.50 | 47.50 | 47.50 | 47.50 | 4.51% | 3 |
| Jul 15, 2026 | 45.45 | 45.45 | 45.45 | 45.45 | 45.45 | -5.00% | 5 |
| Jul 14, 2026 | 47.84 | 47.84 | 47.84 | 47.84 | 47.84 | -4.99% | 1 |
| Jun 8, 2026 | 50.35 | 50.35 | 50.35 | 50.35 | 50.35 | -5.00% | 1,400 |
| Jun 1, 2026 | 52.85 | 55.60 | 52.85 | 53.00 | 53.00 | - | 51 |
| May 29, 2026 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | 4.95% | 50 |
| May 27, 2026 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | -0.20% | 10 |
| May 25, 2026 | 50.60 | 50.60 | 50.60 | 50.60 | 50.60 | - | 363 |
| May 14, 2026 | 50.00 | 50.60 | 50.00 | 50.60 | 50.60 | -0.20% | 93 |
| May 13, 2026 | 50.70 | 50.70 | 50.70 | 50.70 | 50.70 | 4.97% | 1 |
| May 11, 2026 | 48.30 | 48.30 | 48.30 | 48.30 | 48.30 | 5.00% | 5,350 |
| May 8, 2026 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | -4.17% | 100 |
| May 7, 2026 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | 4.35% | 638 |
| May 6, 2026 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | - | 2,551 |
| May 5, 2026 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | -4.17% | 1,374 |
| May 4, 2026 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | 4.35% | 500 |
| Apr 30, 2026 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | - | 1,000 |
| Apr 24, 2026 | 47.00 | 47.00 | 46.00 | 46.00 | 46.00 | -2.13% | 950 |
| Apr 17, 2026 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | - | 522 |
| Apr 16, 2026 | 48.00 | 48.00 | 47.00 | 47.00 | 47.00 | -1.88% | 1,072 |
| Apr 15, 2026 | 47.90 | 47.90 | 47.90 | 47.90 | 47.90 | - | 24 |
| Apr 13, 2026 | 47.90 | 47.90 | 47.90 | 47.90 | 47.90 | - | 3 |
| Apr 6, 2026 | 47.90 | 47.90 | 47.90 | 47.90 | 47.90 | - | 801 |
| Mar 30, 2026 | 48.00 | 48.00 | 47.90 | 47.90 | 47.90 | -2.00% | 1,204 |
| Mar 23, 2026 | 48.88 | 48.88 | 48.88 | 48.88 | 48.88 | -5.00% | 2,256 |