Porwal Auto Components Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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