Porwal Auto Components Limited (BOM:532933)
India · Delayed Price · Currency is INR 53.04
-1.42 (-2.61%)
At close: May 26, 2026
Porwal Auto Components Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 30, 2026 | 42.30 | 53.90 | 42.30 | 50.30 | 50.30 | 11.43% | 28,955 |
| 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 |