Porwal Auto Components Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 15, 2026	48.17	52.20	47.26	50.08	50.08	1.38%	20,300
Jun 12, 2026	47.99	51.99	46.32	49.40	49.40	4.51%	16,448
Jun 11, 2026	49.70	49.70	47.03	47.27	47.27	-2.35%	5,452
Jun 10, 2026	49.91	51.00	48.00	48.41	48.41	-2.99%	7,415
Jun 9, 2026	50.10	50.70	49.50	49.90	49.90	-0.06%	870
Jun 8, 2026	50.55	50.80	48.03	49.93	49.93	-1.23%	1,683
Jun 5, 2026	49.11	50.90	49.11	50.55	50.55	1.94%	1,801
Jun 4, 2026	50.73	51.41	49.01	49.59	49.59	-2.75%	13,209
Jun 3, 2026	50.50	52.80	50.50	50.99	50.99	1.94%	11,295
Jun 2, 2026	49.41	51.00	48.42	50.02	50.02	3.22%	4,087
Jun 1, 2026	52.40	52.40	48.00	48.46	48.46	-2.57%	4,268
May 29, 2026	50.70	52.60	49.00	49.74	49.74	-9.55%	62,953
May 27, 2026	53.89	55.00	53.10	54.99	54.99	3.68%	7,323
May 26, 2026	54.46	54.46	52.10	53.04	53.04	-2.61%	5,925
May 25, 2026	53.55	54.68	53.25	54.46	54.46	2.46%	2,845
May 22, 2026	54.78	54.78	52.51	53.15	53.15	0.40%	3,400
May 21, 2026	53.21	54.68	52.50	52.94	52.94	-0.17%	8,933
May 20, 2026	55.89	55.89	53.00	53.03	53.03	-1.19%	3,541
May 19, 2026	53.52	55.00	53.51	53.67	53.67	0.58%	1,850
May 18, 2026	54.27	54.99	52.00	53.36	53.36	-1.68%	4,949
May 15, 2026	54.00	56.60	54.00	54.27	54.27	-2.30%	4,106
May 14, 2026	56.99	57.50	54.30	55.55	55.55	0.89%	42,055
May 13, 2026	54.10	57.80	54.10	55.06	55.06	-0.43%	9,771
May 12, 2026	56.67	57.72	55.25	55.30	55.30	-2.42%	19,504
May 11, 2026	57.00	57.00	54.25	56.67	56.67	1.98%	17,418
May 8, 2026	57.39	57.39	54.19	55.57	55.57	-0.07%	13,025
May 7, 2026	54.00	56.00	53.43	55.61	55.61	4.08%	26,579
May 6, 2026	54.01	54.01	52.00	53.43	53.43	1.33%	22,943
May 5, 2026	55.01	58.20	50.95	52.73	52.73	-4.13%	89,574
May 4, 2026	53.55	56.99	53.16	55.00	55.00	2.21%	31,026
Apr 30, 2026	52.76	53.90	52.10	53.81	53.81	1.97%	4,569
Apr 29, 2026	52.98	54.14	52.48	52.77	52.77	1.25%	9,273
Apr 28, 2026	51.99	53.14	51.99	52.12	52.12	1.92%	10,107
Apr 27, 2026	53.20	53.30	51.00	51.14	51.14	-0.81%	6,801
Apr 24, 2026	53.20	53.47	51.35	51.56	51.56	-1.51%	5,987
Apr 23, 2026	53.35	53.35	52.16	52.35	52.35	-1.80%	13,480
Apr 22, 2026	51.00	53.85	51.00	53.31	53.31	2.32%	3,943
Apr 21, 2026	52.73	53.15	52.00	52.10	52.10	-1.19%	7,811
Apr 20, 2026	50.56	53.00	50.56	52.73	52.73	0.88%	2,109
Apr 17, 2026	50.11	53.45	50.11	52.27	52.27	1.50%	4,667
Apr 16, 2026	53.00	53.25	50.71	51.50	51.50	0.49%	8,868
Apr 15, 2026	52.00	53.20	50.00	51.25	51.25	2.99%	21,962
Apr 13, 2026	48.66	52.45	48.66	49.76	49.76	-2.26%	1,474
Apr 10, 2026	50.00	52.45	50.00	50.91	50.91	-0.68%	3,046
Apr 9, 2026	50.70	52.60	50.70	51.26	51.26	-1.57%	1,865
Apr 8, 2026	47.35	53.99	47.35	52.08	52.08	7.38%	18,042
Apr 7, 2026	48.10	49.46	48.10	48.50	48.50	-2.77%	9,334
Apr 6, 2026	51.80	51.80	48.00	49.88	49.88	2.51%	1,917
Apr 2, 2026	46.27	51.00	46.27	48.66	48.66	-1.12%	1,802
Apr 1, 2026	50.30	50.90	47.21	49.21	49.21	-2.17%	5,633