Porwal Auto Components Limited (BOM:532933)
India · Delayed Price · Currency is INR 53.30
-1.20 (-2.20%)
At close: Oct 23, 2026
Porwal Auto Components Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 55.35 | 55.35 | 50.31 | 53.30 | 53.30 | -2.20% | 5,618 |
| Oct 22, 2026 | 55.74 | 55.74 | 52.00 | 54.50 | 54.50 | -2.22% | 3,219 |
| Oct 21, 2026 | 56.00 | 56.00 | 54.01 | 55.74 | 55.74 | -0.52% | 4,301 |
| Oct 19, 2026 | 56.70 | 57.89 | 55.06 | 56.03 | 56.03 | 0.41% | 6,483 |
| Oct 16, 2026 | 56.64 | 56.64 | 54.65 | 55.80 | 55.80 | 2.33% | 2,723 |
| Oct 15, 2026 | 55.71 | 56.00 | 54.10 | 54.53 | 54.53 | -2.12% | 1,147 |
| Oct 14, 2026 | 55.07 | 56.70 | 55.07 | 55.71 | 55.71 | 1.16% | 1,700 |
| Oct 13, 2026 | 55.00 | 55.90 | 54.10 | 55.07 | 55.07 | 1.89% | 5,326 |
| Oct 12, 2026 | 57.40 | 57.40 | 53.01 | 54.05 | 54.05 | -0.52% | 13,960 |
| Oct 9, 2026 | 55.00 | 55.00 | 53.80 | 54.33 | 54.33 | 0.43% | 6,212 |
| Oct 8, 2026 | 57.00 | 61.90 | 53.25 | 54.10 | 54.10 | -6.32% | 86,491 |
| Oct 7, 2026 | 60.00 | 60.00 | 56.00 | 57.75 | 57.75 | -1.69% | 7,745 |
| Oct 6, 2026 | 58.20 | 59.00 | 57.35 | 58.74 | 58.74 | 1.73% | 3,213 |
| Oct 5, 2026 | 61.88 | 61.88 | 57.50 | 57.74 | 57.74 | -0.31% | 12,297 |
| Oct 1, 2026 | 56.15 | 59.50 | 56.00 | 57.92 | 57.92 | -0.41% | 18,561 |
| Sep 30, 2026 | 59.89 | 59.98 | 57.30 | 58.16 | 58.16 | -2.71% | 16,727 |
| Sep 29, 2026 | 59.26 | 60.90 | 57.11 | 59.78 | 59.78 | -0.63% | 22,299 |
| Sep 28, 2026 | 59.00 | 61.89 | 59.00 | 60.16 | 60.16 | -0.74% | 26,017 |
| Sep 25, 2026 | 61.10 | 63.80 | 59.28 | 60.61 | 60.61 | -0.80% | 84,868 |
| Sep 24, 2026 | 59.28 | 64.84 | 54.50 | 61.10 | 61.10 | 3.07% | 177,027 |
| Sep 23, 2026 | 49.99 | 59.28 | 49.99 | 59.28 | 59.28 | 20.00% | 359,087 |
| Sep 22, 2026 | 50.00 | 50.00 | 49.00 | 49.40 | 49.40 | -0.96% | 2,509 |
| Sep 21, 2026 | 49.58 | 50.00 | 49.50 | 49.88 | 49.88 | 0.77% | 5,358 |
| Sep 18, 2026 | 50.58 | 51.44 | 49.50 | 49.50 | 49.50 | -1.98% | 4,377 |
| Sep 17, 2026 | 50.65 | 51.29 | 50.00 | 50.50 | 50.50 | 0.16% | 3,553 |
| Sep 16, 2026 | 51.26 | 51.26 | 50.26 | 50.42 | 50.42 | 0.32% | 2,458 |
| Sep 15, 2026 | 50.58 | 54.90 | 50.09 | 50.26 | 50.26 | -3.01% | 2,195 |
| Sep 11, 2026 | 51.20 | 53.90 | 50.10 | 51.82 | 51.82 | 1.19% | 2,014 |
| Sep 10, 2026 | 51.90 | 51.90 | 51.00 | 51.21 | 51.21 | -2.61% | 5,171 |
| Sep 9, 2026 | 51.66 | 52.85 | 51.00 | 52.58 | 52.58 | 1.10% | 4,171 |
| Sep 8, 2026 | 51.20 | 52.99 | 51.00 | 52.01 | 52.01 | 0.48% | 5,766 |
| Sep 7, 2026 | 54.03 | 54.03 | 51.06 | 51.76 | 51.76 | -3.25% | 5,016 |
| Sep 4, 2026 | 52.31 | 53.50 | 51.65 | 53.50 | 53.50 | 2.27% | 162 |
| Sep 3, 2026 | 50.61 | 52.50 | 50.10 | 52.31 | 52.31 | 3.89% | 5,653 |
| Sep 2, 2026 | 52.01 | 52.02 | 50.02 | 50.35 | 50.35 | -3.19% | 6,967 |
| Sep 1, 2026 | 52.89 | 52.89 | 51.80 | 52.01 | 52.01 | -0.88% | 4,187 |
| Aug 31, 2026 | 53.00 | 53.98 | 50.50 | 52.47 | 52.47 | 0.42% | 24,770 |
| Aug 28, 2026 | 54.00 | 54.00 | 52.00 | 52.25 | 52.25 | -2.04% | 5,209 |
| Aug 27, 2026 | 54.49 | 55.00 | 52.75 | 53.34 | 53.34 | -2.11% | 16,407 |
| Aug 26, 2026 | 52.30 | 54.65 | 52.30 | 54.49 | 54.49 | 4.01% | 1,230 |
| Aug 25, 2026 | 53.30 | 53.30 | 52.00 | 52.39 | 52.39 | -1.62% | 36,285 |
| Aug 24, 2026 | 55.00 | 55.00 | 53.25 | 53.25 | 53.25 | -1.02% | 1,941 |
| 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 |