Porwal Auto Components Limited (BOM:532933)
India
· Delayed Price · Currency is INR 49.69
-0.89 (-1.76%)
At close: Mar 9, 2026
Porwal Auto Components Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 48.00 | 50.25 | 48.00 | 49.69 | 49.69 | -1.76% | 4,697 |
| Mar 6, 2026 | 50.20 | 53.18 | 49.51 | 50.58 | 50.58 | -0.59% | 3,132 |
| Mar 5, 2026 | 56.77 | 56.77 | 49.01 | 50.88 | 50.88 | 3.06% | 13,427 |
| Mar 4, 2026 | 51.80 | 55.55 | 48.68 | 49.37 | 49.37 | -1.61% | 15,543 |
| Mar 2, 2026 | 55.00 | 55.00 | 49.90 | 50.18 | 50.18 | -6.15% | 11,323 |
| Feb 27, 2026 | 56.70 | 56.70 | 52.54 | 53.47 | 53.47 | 0.06% | 3,671 |
| Feb 26, 2026 | 56.94 | 56.94 | 53.00 | 53.44 | 53.44 | -0.91% | 6,565 |
| Feb 25, 2026 | 54.10 | 55.50 | 52.11 | 53.93 | 53.93 | -0.19% | 7,459 |
| Feb 24, 2026 | 54.20 | 55.50 | 53.01 | 54.03 | 54.03 | -3.69% | 13,358 |
| Feb 23, 2026 | 56.95 | 56.99 | 55.55 | 56.10 | 56.10 | 2.00% | 4,535 |
| Feb 20, 2026 | 56.00 | 56.40 | 54.60 | 55.00 | 55.00 | -1.40% | 5,719 |
| Feb 19, 2026 | 56.89 | 56.89 | 54.99 | 55.78 | 55.78 | 1.40% | 17,221 |
| Feb 18, 2026 | 55.00 | 56.80 | 54.57 | 55.01 | 55.01 | -1.15% | 14,712 |
| Feb 17, 2026 | 56.64 | 57.55 | 55.00 | 55.65 | 55.65 | -1.75% | 103,288 |
| Feb 16, 2026 | 56.00 | 57.00 | 53.75 | 56.64 | 56.64 | -0.60% | 73,539 |
| Feb 13, 2026 | 57.50 | 58.87 | 56.72 | 56.98 | 56.98 | -0.84% | 15,731 |
| Feb 12, 2026 | 63.01 | 63.80 | 56.50 | 57.46 | 57.46 | -8.91% | 82,435 |
| Feb 11, 2026 | 64.06 | 67.99 | 62.80 | 63.08 | 63.08 | -4.28% | 36,105 |
| Feb 10, 2026 | 64.30 | 70.88 | 62.03 | 65.90 | 65.90 | 1.28% | 119,394 |
| Feb 9, 2026 | 59.99 | 68.66 | 59.99 | 65.07 | 65.07 | 13.72% | 69,821 |
| Feb 6, 2026 | 57.34 | 58.95 | 55.00 | 57.22 | 57.22 | -0.21% | 1,356 |
| Feb 5, 2026 | 59.95 | 59.95 | 57.30 | 57.34 | 57.34 | -0.57% | 1,333 |
| Feb 4, 2026 | 60.00 | 60.00 | 57.20 | 57.67 | 57.67 | -0.31% | 2,351 |
| Feb 3, 2026 | 61.90 | 61.90 | 56.50 | 57.85 | 57.85 | 1.65% | 2,960 |
| Feb 2, 2026 | 62.00 | 62.00 | 56.00 | 56.91 | 56.91 | 0.28% | 7,239 |
| Feb 1, 2026 | 59.95 | 59.95 | 56.10 | 56.75 | 56.75 | -3.44% | 5,088 |
| Jan 30, 2026 | 59.99 | 59.99 | 57.79 | 58.77 | 58.77 | 1.94% | 1,292 |
| Jan 29, 2026 | 58.30 | 60.30 | 57.52 | 57.65 | 57.65 | 0.23% | 11,251 |
| Jan 28, 2026 | 55.35 | 59.90 | 55.35 | 57.52 | 57.52 | 0.91% | 6,010 |
| Jan 27, 2026 | 56.51 | 57.90 | 56.51 | 57.00 | 57.00 | 0.56% | 4,461 |
| Jan 23, 2026 | 56.55 | 60.00 | 55.00 | 56.68 | 56.68 | -2.70% | 29,137 |
| Jan 22, 2026 | 54.00 | 59.80 | 54.00 | 58.25 | 58.25 | 5.91% | 8,191 |
| Jan 21, 2026 | 54.75 | 57.00 | 51.95 | 55.00 | 55.00 | 0.46% | 69,869 |
| Jan 20, 2026 | 54.65 | 56.88 | 54.01 | 54.75 | 54.75 | -2.74% | 1,679 |
| Jan 19, 2026 | 56.81 | 60.00 | 54.90 | 56.29 | 56.29 | -0.42% | 8,309 |
| Jan 16, 2026 | 56.00 | 58.76 | 55.49 | 56.53 | 56.53 | 0.95% | 5,724 |
| Jan 14, 2026 | 55.00 | 57.50 | 55.00 | 56.00 | 56.00 | - | 5,426 |
| Jan 13, 2026 | 52.40 | 57.78 | 52.40 | 56.00 | 56.00 | -0.99% | 13,896 |
| Jan 12, 2026 | 57.87 | 57.87 | 53.50 | 56.56 | 56.56 | 2.84% | 560 |
| Jan 9, 2026 | 53.70 | 57.27 | 53.70 | 55.00 | 55.00 | -0.51% | 5,418 |
| Jan 8, 2026 | 56.40 | 58.00 | 53.10 | 55.28 | 55.28 | -0.09% | 5,798 |
| Jan 7, 2026 | 55.00 | 57.94 | 54.60 | 55.33 | 55.33 | -1.74% | 12,864 |
| Jan 6, 2026 | 55.35 | 57.44 | 55.35 | 56.31 | 56.31 | -1.23% | 3,521 |
| Jan 5, 2026 | 57.98 | 57.98 | 55.00 | 57.01 | 57.01 | 1.73% | 13,673 |
| Jan 2, 2026 | 56.98 | 59.00 | 55.00 | 56.04 | 56.04 | -1.08% | 7,568 |
| Jan 1, 2026 | 57.25 | 57.25 | 55.00 | 56.65 | 56.65 | -0.26% | 2,019 |
| Dec 31, 2025 | 55.50 | 57.43 | 55.00 | 56.80 | 56.80 | 1.41% | 808 |
| Dec 30, 2025 | 58.45 | 58.45 | 55.91 | 56.01 | 56.01 | -0.14% | 387 |
| Dec 29, 2025 | 58.90 | 58.90 | 56.02 | 56.09 | 56.09 | -0.66% | 4,868 |
| Dec 26, 2025 | 57.01 | 58.50 | 55.24 | 56.46 | 56.46 | -3.21% | 5,279 |
| Dec 24, 2025 | 58.50 | 58.99 | 56.60 | 58.33 | 58.33 | 2.80% | 3,372 |
| Dec 23, 2025 | 59.70 | 59.70 | 56.12 | 56.74 | 56.74 | -2.51% | 7,114 |
| Dec 22, 2025 | 56.30 | 59.80 | 56.30 | 58.20 | 58.20 | 0.61% | 1,445 |
| Dec 19, 2025 | 55.00 | 60.50 | 55.00 | 57.85 | 57.85 | 1.67% | 1,574 |
| Dec 18, 2025 | 57.70 | 57.70 | 55.10 | 56.90 | 56.90 | -0.12% | 1,936 |
| Dec 17, 2025 | 56.70 | 57.00 | 54.60 | 56.97 | 56.97 | 0.58% | 6,788 |
| Dec 16, 2025 | 55.00 | 57.98 | 55.00 | 56.64 | 56.64 | -0.81% | 15,662 |
| Dec 15, 2025 | 56.60 | 58.02 | 56.60 | 57.10 | 57.10 | -0.51% | 4,807 |
| Dec 12, 2025 | 58.30 | 59.27 | 57.00 | 57.39 | 57.39 | -1.56% | 2,224 |
| Dec 11, 2025 | 60.99 | 60.99 | 56.30 | 58.30 | 58.30 | 0.71% | 2,231 |
| Dec 10, 2025 | 57.20 | 60.81 | 57.20 | 57.89 | 57.89 | -1.65% | 4,155 |
| Dec 9, 2025 | 56.99 | 59.00 | 53.50 | 58.86 | 58.86 | 3.41% | 20,980 |
| Dec 8, 2025 | 58.17 | 59.38 | 54.13 | 56.92 | 56.92 | -2.15% | 7,998 |
| Dec 5, 2025 | 59.20 | 59.79 | 57.70 | 58.17 | 58.17 | -0.65% | 2,716 |
| Dec 4, 2025 | 58.35 | 61.49 | 58.35 | 58.55 | 58.55 | -2.85% | 1,438 |
| Dec 3, 2025 | 58.01 | 60.87 | 58.01 | 60.27 | 60.27 | 3.90% | 15,710 |
| Dec 2, 2025 | 57.65 | 59.60 | 57.65 | 58.01 | 58.01 | 0.62% | 8,126 |
| Dec 1, 2025 | 61.00 | 61.00 | 57.50 | 57.65 | 57.65 | -4.81% | 40,754 |
| Nov 28, 2025 | 58.11 | 61.95 | 58.11 | 60.56 | 60.56 | 2.59% | 15,644 |
| Nov 27, 2025 | 57.20 | 60.97 | 57.20 | 59.03 | 59.03 | 1.41% | 6,683 |
| Nov 26, 2025 | 59.00 | 59.01 | 56.00 | 58.21 | 58.21 | -0.27% | 13,261 |
| Nov 25, 2025 | 60.72 | 61.69 | 56.12 | 58.37 | 58.37 | -3.87% | 10,802 |
| Nov 24, 2025 | 62.88 | 62.88 | 59.16 | 60.72 | 60.72 | -1.51% | 19,956 |
| Nov 21, 2025 | 61.50 | 62.99 | 61.20 | 61.65 | 61.65 | -0.56% | 2,031 |
| Nov 20, 2025 | 61.00 | 63.48 | 61.00 | 62.00 | 62.00 | -0.93% | 25,798 |
| Nov 19, 2025 | 63.64 | 64.50 | 61.12 | 62.58 | 62.58 | -1.67% | 19,555 |
| Nov 18, 2025 | 59.75 | 65.00 | 59.75 | 63.64 | 63.64 | 3.14% | 77,983 |
| Nov 17, 2025 | 61.24 | 64.00 | 60.30 | 61.70 | 61.70 | -0.93% | 10,728 |
| Nov 14, 2025 | 64.00 | 64.80 | 58.00 | 62.28 | 62.28 | 3.49% | 27,277 |
| Nov 13, 2025 | 63.70 | 63.70 | 56.95 | 60.18 | 60.18 | 2.75% | 7,853 |
| Nov 12, 2025 | 57.70 | 60.00 | 56.74 | 58.57 | 58.57 | 0.29% | 3,746 |
| Nov 11, 2025 | 58.70 | 60.00 | 57.60 | 58.40 | 58.40 | -2.72% | 1,410 |
| Nov 10, 2025 | 58.65 | 62.00 | 58.65 | 60.03 | 60.03 | -1.43% | 5,590 |
| Nov 7, 2025 | 58.50 | 64.78 | 58.50 | 60.90 | 60.90 | -0.20% | 4,823 |
| Nov 6, 2025 | 60.05 | 64.00 | 60.05 | 61.02 | 61.02 | -0.18% | 18,645 |
| Nov 4, 2025 | 60.88 | 65.00 | 60.05 | 61.13 | 61.13 | 0.91% | 97,785 |
| Nov 3, 2025 | 52.55 | 65.00 | 52.55 | 60.58 | 60.58 | 11.67% | 65,543 |
| Oct 31, 2025 | 55.00 | 55.00 | 53.03 | 54.25 | 54.25 | 1.46% | 4,128 |
| Oct 30, 2025 | 55.01 | 55.01 | 50.95 | 53.47 | 53.47 | 1.65% | 6,428 |
| Oct 29, 2025 | 54.01 | 56.00 | 52.00 | 52.60 | 52.60 | -3.70% | 10,392 |
| Oct 28, 2025 | 60.00 | 60.00 | 54.25 | 54.62 | 54.62 | 0.77% | 4,477 |
| Oct 27, 2025 | 58.00 | 58.00 | 54.01 | 54.20 | 54.20 | -0.35% | 7,373 |
| Oct 24, 2025 | 60.00 | 60.00 | 54.02 | 54.39 | 54.39 | -0.06% | 2,495 |
| Oct 23, 2025 | 54.35 | 57.57 | 53.05 | 54.42 | 54.42 | -3.10% | 20,225 |
| Oct 21, 2025 | 59.98 | 59.98 | 55.12 | 56.16 | 56.16 | 0.92% | 940 |
| Oct 20, 2025 | 56.70 | 56.70 | 54.90 | 55.65 | 55.65 | -1.85% | 1,886 |
| Oct 17, 2025 | 58.50 | 58.50 | 56.10 | 56.70 | 56.70 | 0.39% | 5,896 |
| Oct 16, 2025 | 58.59 | 58.59 | 56.20 | 56.48 | 56.48 | -0.60% | 308 |
| Oct 15, 2025 | 55.21 | 58.80 | 55.21 | 56.82 | 56.82 | 0.57% | 3,320 |
| Oct 14, 2025 | 57.50 | 59.97 | 56.00 | 56.50 | 56.50 | 1.36% | 2,987 |