Porwal Auto Components Limited (BOM:532933)
India
· Delayed Price · Currency is INR 52.12
+0.98 (1.92%)
At close: Apr 28, 2026
Porwal Auto Components Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 10, 2026 | 55.00 | 55.00 | 48.18 | 49.62 | 49.62 | -0.14% | 11,759 |
| 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 |