Porwal Auto Components Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	54.50	54.50	52.00	53.80	53.80	1.51%	3,009
Aug 20, 2026	53.00	55.00	52.85	53.00	53.00	-1.12%	8,896
Aug 19, 2026	53.60	54.88	53.60	53.60	53.60	-0.22%	35,918
Aug 18, 2026	56.24	56.24	53.50	53.72	53.72	-0.50%	4,759
Aug 17, 2026	53.00	54.87	51.51	53.99	53.99	-1.39%	4,580
Aug 14, 2026	55.16	55.16	54.75	54.75	54.75	-0.74%	2,502
Aug 13, 2026	55.44	56.31	54.00	55.16	55.16	2.49%	47,109
Aug 12, 2026	54.06	56.00	53.51	53.82	53.82	-0.65%	2,116
Aug 11, 2026	55.75	55.75	52.61	54.17	54.17	-2.36%	2,530
Aug 10, 2026	56.99	56.99	54.10	55.48	55.48	0.47%	4,071
Aug 7, 2026	56.89	56.89	54.66	55.22	55.22	0.31%	464
Aug 6, 2026	54.00	55.49	53.88	55.05	55.05	1.91%	49,874
Aug 5, 2026	54.47	55.75	53.90	54.02	54.02	0.45%	7,185
Aug 4, 2026	54.37	54.80	53.75	53.78	53.78	-1.07%	2,653
Aug 3, 2026	55.26	55.89	54.30	54.36	54.36	-1.15%	8,463
Jul 31, 2026	55.50	55.85	54.32	54.99	54.99	-0.90%	12,534
Jul 30, 2026	54.26	55.50	53.55	55.49	55.49	0.22%	7,686
Jul 29, 2026	57.49	57.49	53.58	55.37	55.37	3.55%	5,188
Jul 28, 2026	53.50	53.95	53.10	53.47	53.47	0.19%	3,334
Jul 27, 2026	53.11	53.98	53.10	53.37	53.37	0.55%	1,051
Jul 24, 2026	53.01	54.98	52.46	53.08	53.08	-0.69%	3,148
Jul 23, 2026	53.16	54.29	53.11	53.45	53.45	-1.71%	4,648
Jul 22, 2026	53.99	54.90	53.99	54.38	54.38	0.85%	2,136
Jul 21, 2026	53.75	54.94	51.20	53.92	53.92	0.32%	21,368
Jul 20, 2026	55.99	55.99	52.76	53.75	53.75	-1.32%	1,122
Jul 17, 2026	54.58	55.90	51.60	54.47	54.47	-0.60%	2,813
Jul 16, 2026	54.71	56.40	54.00	54.80	54.80	-	2,624
Jul 15, 2026	55.85	55.85	54.11	54.80	54.80	-2.14%	2,861
Jul 14, 2026	58.80	58.80	54.02	56.00	56.00	-0.44%	10,307
Jul 13, 2026	57.61	57.96	56.00	56.25	56.25	-2.36%	2,763
Jul 10, 2026	57.90	59.01	56.00	57.61	57.61	3.48%	6,658
Jul 9, 2026	55.84	58.92	54.85	55.67	55.67	0.72%	11,673
Jul 8, 2026	57.01	57.50	54.65	55.27	55.27	-3.73%	9,334
Jul 7, 2026	57.43	58.50	57.40	57.41	57.41	-0.03%	2,612
Jul 6, 2026	59.88	59.88	56.75	57.43	57.43	-0.50%	11,631
Jul 3, 2026	58.99	59.19	54.90	57.72	57.72	-0.16%	16,806
Jul 2, 2026	61.70	61.70	56.00	57.81	57.81	-2.74%	285,037
Jul 1, 2026	50.00	59.47	49.99	59.44	59.44	19.94%	299,367
Jun 30, 2026	48.00	49.79	48.00	49.56	49.56	2.52%	1,093
Jun 29, 2026	48.31	48.41	48.25	48.34	48.34	0.56%	3,481
Jun 25, 2026	49.25	49.78	48.00	48.07	48.07	-1.39%	5,652
Jun 24, 2026	50.85	50.85	48.20	48.75	48.75	-0.55%	3,472
Jun 23, 2026	49.50	49.98	48.50	49.02	49.02	-0.67%	1,065
Jun 22, 2026	49.28	51.25	49.00	49.35	49.35	0.14%	8,654
Jun 19, 2026	51.40	51.40	49.11	49.28	49.28	-0.79%	3,616
Jun 18, 2026	49.45	51.40	49.20	49.67	49.67	0.96%	2,822
Jun 17, 2026	51.30	51.30	48.85	49.20	49.20	-0.67%	6,124
Jun 16, 2026	50.89	51.36	49.32	49.53	49.53	-1.10%	6,099
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