Porwal Auto Components Limited (BOM:532933)
India · Delayed Price · Currency is INR 48.45
+0.72 (1.51%)
At close: Mar 25, 2026
Porwal Auto Components Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 48.50 | 48.74 | 44.11 | 45.14 | 45.14 | -6.83% | 28,136 |
| Mar 25, 2026 | 49.70 | 49.70 | 47.00 | 48.45 | 48.45 | 1.51% | 7,843 |
| Mar 24, 2026 | 47.00 | 49.91 | 47.00 | 47.73 | 47.73 | -0.62% | 8,243 |
| Mar 23, 2026 | 47.85 | 50.99 | 47.00 | 48.03 | 48.03 | -2.12% | 9,625 |
| Mar 20, 2026 | 47.51 | 52.25 | 47.51 | 49.07 | 49.07 | 0.45% | 9,122 |
| Mar 19, 2026 | 48.00 | 51.99 | 48.00 | 48.85 | 48.85 | -1.09% | 6,190 |
| Mar 18, 2026 | 50.00 | 53.97 | 48.05 | 49.39 | 49.39 | -1.12% | 4,213 |
| Mar 17, 2026 | 48.30 | 50.00 | 48.30 | 49.95 | 49.95 | -3.29% | 1,240 |
| Mar 16, 2026 | 48.00 | 51.75 | 46.35 | 51.65 | 51.65 | 7.43% | 7,919 |
| Mar 13, 2026 | 48.01 | 51.90 | 46.75 | 48.08 | 48.08 | -1.76% | 7,700 |
| Mar 12, 2026 | 49.20 | 50.00 | 47.40 | 48.94 | 48.94 | -1.83% | 2,270 |
| Mar 11, 2026 | 51.99 | 51.99 | 47.41 | 49.85 | 49.85 | 0.46% | 22,991 |
| Mar 10, 2026 | 55.00 | 55.00 | 48.18 | 49.62 | 49.62 | -0.14% | 11,759 |
| Mar 9, 2026 | 48.00 | 50.25 | 48.00 | 49.69 | 49.69 | -1.76% | 4,697 |
| Mar 6, 2026 | 50.20 | 53.18 | 49.51 | 50.58 | 50.58 | -0.59% | 3,132 |
| Mar 5, 2026 | 56.77 | 56.77 | 49.01 | 50.88 | 50.88 | 3.06% | 13,427 |
| Mar 4, 2026 | 51.80 | 55.55 | 48.68 | 49.37 | 49.37 | -1.61% | 15,543 |
| Mar 2, 2026 | 55.00 | 55.00 | 49.90 | 50.18 | 50.18 | -6.15% | 11,323 |
| Feb 27, 2026 | 56.70 | 56.70 | 52.54 | 53.47 | 53.47 | 0.06% | 3,671 |
| Feb 26, 2026 | 56.94 | 56.94 | 53.00 | 53.44 | 53.44 | -0.91% | 6,565 |
| Feb 25, 2026 | 54.10 | 55.50 | 52.11 | 53.93 | 53.93 | -0.19% | 7,459 |
| Feb 24, 2026 | 54.20 | 55.50 | 53.01 | 54.03 | 54.03 | -3.69% | 13,358 |
| Feb 23, 2026 | 56.95 | 56.99 | 55.55 | 56.10 | 56.10 | 2.00% | 4,535 |
| Feb 20, 2026 | 56.00 | 56.40 | 54.60 | 55.00 | 55.00 | -1.40% | 5,719 |
| Feb 19, 2026 | 56.89 | 56.89 | 54.99 | 55.78 | 55.78 | 1.40% | 17,221 |
| Feb 18, 2026 | 55.00 | 56.80 | 54.57 | 55.01 | 55.01 | -1.15% | 14,712 |
| Feb 17, 2026 | 56.64 | 57.55 | 55.00 | 55.65 | 55.65 | -1.75% | 103,288 |
| Feb 16, 2026 | 56.00 | 57.00 | 53.75 | 56.64 | 56.64 | -0.60% | 73,539 |
| Feb 13, 2026 | 57.50 | 58.87 | 56.72 | 56.98 | 56.98 | -0.84% | 15,731 |
| Feb 12, 2026 | 63.01 | 63.80 | 56.50 | 57.46 | 57.46 | -8.91% | 82,435 |
| Feb 11, 2026 | 64.06 | 67.99 | 62.80 | 63.08 | 63.08 | -4.28% | 36,105 |
| Feb 10, 2026 | 64.30 | 70.88 | 62.03 | 65.90 | 65.90 | 1.28% | 119,394 |
| Feb 9, 2026 | 59.99 | 68.66 | 59.99 | 65.07 | 65.07 | 13.72% | 69,821 |
| Feb 6, 2026 | 57.34 | 58.95 | 55.00 | 57.22 | 57.22 | -0.21% | 1,356 |
| Feb 5, 2026 | 59.95 | 59.95 | 57.30 | 57.34 | 57.34 | -0.57% | 1,333 |
| Feb 4, 2026 | 60.00 | 60.00 | 57.20 | 57.67 | 57.67 | -0.31% | 2,351 |
| Feb 3, 2026 | 61.90 | 61.90 | 56.50 | 57.85 | 57.85 | 1.65% | 2,960 |
| Feb 2, 2026 | 62.00 | 62.00 | 56.00 | 56.91 | 56.91 | 0.28% | 7,239 |
| Feb 1, 2026 | 59.95 | 59.95 | 56.10 | 56.75 | 56.75 | -3.44% | 5,088 |
| Jan 30, 2026 | 59.99 | 59.99 | 57.79 | 58.77 | 58.77 | 1.94% | 1,292 |
| Jan 29, 2026 | 58.30 | 60.30 | 57.52 | 57.65 | 57.65 | 0.23% | 11,251 |
| Jan 28, 2026 | 55.35 | 59.90 | 55.35 | 57.52 | 57.52 | 0.91% | 6,010 |
| Jan 27, 2026 | 56.51 | 57.90 | 56.51 | 57.00 | 57.00 | 0.56% | 4,461 |
| Jan 23, 2026 | 56.55 | 60.00 | 55.00 | 56.68 | 56.68 | -2.70% | 29,137 |
| Jan 22, 2026 | 54.00 | 59.80 | 54.00 | 58.25 | 58.25 | 5.91% | 8,191 |
| Jan 21, 2026 | 54.75 | 57.00 | 51.95 | 55.00 | 55.00 | 0.46% | 69,869 |
| Jan 20, 2026 | 54.65 | 56.88 | 54.01 | 54.75 | 54.75 | -2.74% | 1,679 |
| Jan 19, 2026 | 56.81 | 60.00 | 54.90 | 56.29 | 56.29 | -0.42% | 8,309 |
| Jan 16, 2026 | 56.00 | 58.76 | 55.49 | 56.53 | 56.53 | 0.95% | 5,724 |
| Jan 14, 2026 | 55.00 | 57.50 | 55.00 | 56.00 | 56.00 | - | 5,426 |