Porwal Auto Components

PAUC
🏛️ india →
58.00
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 25.50 28.80 24.05 27.35 0.0M
2021-12-30 26.95 27.50 26.10 26.55 0.0M
2021-12-29 25.25 26.20 23.65 26.00 0.0M
2021-12-28 24.80 24.95 23.15 24.60 0.0M
2021-12-27 22.70 24.15 22.10 23.70 0.0M
2021-12-24 22.00 23.50 22.00 22.70 0.0M
2021-12-23 22.00 23.60 22.00 22.85 0.0M
2021-12-22 23.00 23.30 21.85 22.80 0.0M
2021-12-21 22.30 23.00 21.00 22.75 0.0M
2021-12-20 21.80 23.00 21.40 22.30 0.0M
2021-12-17 22.15 23.40 21.60 22.70 0.0M
2021-12-16 22.50 23.65 22.15 22.65 0.0M
2021-12-15 23.45 23.70 22.20 23.00 0.0M
2021-12-14 23.50 23.50 22.30 22.70 0.0M
2021-12-13 22.10 24.00 21.65 22.50 0.0M
2021-12-10 22.10 23.80 22.10 22.65 0.0M
2021-12-09 22.10 23.45 22.10 23.10 0.0M
2021-12-08 22.10 23.45 22.10 22.55 0.0M
2021-12-07 21.40 23.40 21.40 22.50 0.0M
2021-12-06 22.90 22.90 21.65 22.30 0.0M
2021-12-03 21.60 22.85 21.25 21.70 0.0M
2021-12-02 21.10 22.75 21.10 21.85 0.0M
2021-12-01 22.80 22.80 21.30 21.80 0.0M
2021-11-30 21.90 22.50 21.40 22.40 0.0M
2021-11-29 21.80 23.00 20.50 21.90 0.0M
2021-11-26 21.35 22.65 21.35 21.80 0.0M
2021-11-25 21.90 22.20 21.30 22.00 0.0M
2021-11-24 21.60 22.85 20.60 21.00 0.0M
2021-11-23 22.10 22.90 21.35 21.60 0.0M
2021-11-22 23.70 23.70 22.00 22.80 0.0M
2021-11-18 22.10 23.30 22.00 22.65 0.0M
2021-11-17 23.50 23.50 22.20 22.60 0.0M
2021-11-16 22.50 23.85 22.00 22.15 0.0M
2021-11-15 23.65 24.60 22.10 23.10 0.0M
2021-11-12 23.60 24.95 23.60 24.10 0.0M
2021-11-11 23.30 24.80 23.30 24.60 0.0M
2021-11-10 24.25 24.85 23.25 24.15 0.0M
2021-11-09 23.10 24.40 23.10 24.15 0.0M
2021-11-08 23.70 24.35 23.10 23.60 0.0M
2021-11-04 23.40 24.45 23.40 23.70 0.0M
2021-11-03 23.30 24.00 23.30 23.60 0.0M
2021-11-02 23.95 24.00 22.35 23.90 0.0M
2021-11-01 22.80 24.45 22.80 23.15 0.0M
2021-10-29 24.50 24.50 22.25 23.60 0.0M
2021-10-28 23.10 24.50 23.00 23.10 0.0M
2021-10-27 24.90 24.90 23.45 24.15 0.0M
2021-10-26 24.80 24.80 23.25 23.70 0.0M
2021-10-25 24.90 24.90 23.30 23.50 0.0M
2021-10-22 25.50 25.50 23.60 24.05 0.0M
2021-10-21 25.60 25.60 24.00 24.70 0.0M
2021-10-20 24.50 25.50 24.10 24.85 0.0M
2021-10-19 25.05 26.00 24.25 25.00 0.0M
2021-10-18 25.10 26.50 25.10 25.80 0.0M
2021-10-14 24.55 25.90 24.55 25.05 0.0M
2021-10-13 24.15 25.60 24.15 24.70 0.0M
2021-10-12 24.95 25.65 24.25 24.95 0.0M
2021-10-11 25.00 25.10 24.15 24.90 0.0M
2021-10-08 24.00 25.50 23.25 24.25 0.0M
2021-10-07 23.65 25.00 23.45 24.30 0.0M
2021-10-06 24.60 24.60 23.60 23.95 0.0M
2021-10-05 24.50 24.50 23.25 23.75 0.0M
2021-10-04 24.90 24.90 23.35 23.60 0.0M
2021-10-01 24.85 25.00 23.20 24.55 0.0M
2021-09-30 24.40 24.40 22.05 24.15 0.0M
2021-09-29 24.60 25.25 23.35 23.80 0.0M
2021-09-28 23.15 24.55 23.15 23.80 0.0M
2021-09-27 23.10 24.00 23.10 23.60 0.0M
2021-09-24 24.90 24.90 23.05 23.80 0.0M
2021-09-23 24.90 25.55 23.80 24.05 0.0M
2021-09-22 24.40 24.90 24.05 24.50 0.0M
2021-09-21 23.80 25.00 23.80 24.40 0.0M
2021-09-20 24.90 25.15 24.00 24.40 0.0M
2021-09-17 24.30 24.95 24.15 24.80 0.0M
2021-09-16 25.50 25.90 24.15 24.75 0.0M
2021-09-15 24.10 25.50 24.10 24.95 0.0M
2021-09-14 25.90 25.90 24.55 24.90 0.0M
2021-09-13 26.90 26.90 24.65 25.35 0.0M
2021-09-09 27.00 27.00 24.75 25.70 0.0M
2021-09-08 24.35 26.00 24.35 25.05 0.0M
2021-09-07 24.15 25.25 24.00 24.80 0.0M
2021-09-06 25.00 25.50 24.20 24.80 0.0M
2021-09-03 24.90 25.40 24.45 24.90 0.0M
2021-09-02 23.55 25.00 23.55 24.75 0.0M
2021-09-01 25.50 25.50 24.00 24.70 0.0M
2021-08-31 25.50 25.50 24.25 24.95 0.0M
2021-08-30 25.60 25.60 24.00 24.55 0.0M
2021-08-27 25.85 25.85 24.30 24.90 0.0M
2021-08-26 24.90 25.90 24.00 25.30 0.0M
2021-08-25 23.10 25.00 23.10 24.30 0.0M
2021-08-24 24.05 24.05 23.15 24.00 0.0M
2021-08-23 24.90 25.70 23.00 23.55 0.0M
2021-08-20 24.40 25.55 24.00 24.90 0.0M
2021-08-18 24.35 26.70 24.35 24.55 0.0M
2021-08-17 25.15 27.50 24.25 24.80 0.0M
2021-08-16 27.80 27.80 25.30 26.55 0.0M
2021-08-13 27.90 27.90 25.40 26.60 0.0M
2021-08-12 24.25 27.85 23.15 27.00 0.0M
2021-08-11 26.20 26.20 23.10 25.25 0.1M
2021-08-10 28.70 29.60 27.00 27.25 0.0M
2021-08-09 29.70 31.80 28.60 28.95 0.0M
2021-08-06 33.80 33.80 29.20 30.35 0.0M
2021-08-05 30.20 30.55 28.80 29.80 0.0M
2021-08-04 32.05 32.05 29.20 30.05 0.0M
2021-08-03 30.90 31.85 30.15 30.65 0.0M
2021-08-02 31.00 31.00 30.00 30.55 0.0M
2021-07-30 29.10 31.95 29.10 30.45 0.0M
2021-07-29 33.40 33.40 30.20 30.90 0.0M
2021-07-28 32.75 32.75 30.10 31.45 0.0M
2021-07-27 30.40 31.90 29.10 31.50 0.1M
2021-07-26 29.70 29.70 28.50 29.15 0.0M
2021-07-23 28.80 29.50 27.45 28.55 0.0M
2021-07-22 28.20 29.35 28.20 28.85 0.0M
2021-07-20 28.30 29.35 28.10 28.70 0.0M
2021-07-19 30.20 30.20 28.05 29.20 0.0M
2021-07-16 30.45 30.45 28.10 28.90 0.0M
2021-07-15 31.60 31.60 29.10 29.70 0.0M
2021-07-14 28.90 31.20 28.40 29.85 0.1M
2021-07-13 27.00 29.95 26.15 29.40 0.1M
2021-07-12 25.45 27.50 25.40 26.70 0.0M
2021-07-09 26.45 26.45 25.25 25.90 0.0M
2021-07-08 26.75 26.75 25.80 25.85 0.0M
2021-07-07 27.05 27.05 26.25 26.45 0.0M
2021-07-06 26.60 27.65 26.35 26.50 0.0M
2021-07-05 26.60 26.60 25.50 26.10 0.0M
2021-07-02 25.95 26.65 25.40 26.05 0.0M
2021-07-01 26.75 26.75 25.15 25.95 0.0M
2021-06-30 25.65 26.85 25.65 26.05 0.0M
2021-06-29 26.00 26.85 25.40 25.60 0.0M
2021-06-28 26.05 27.60 26.00 27.20 0.0M
2021-06-25 27.25 27.85 26.30 26.70 0.0M
2021-06-24 28.00 28.40 26.90 27.40 0.0M
2021-06-23 28.15 28.80 27.00 27.65 0.0M
2021-06-22 27.05 29.00 26.50 27.75 0.0M
2021-06-21 27.00 27.25 25.50 26.50 0.0M
2021-06-18 28.35 28.45 26.15 27.40 0.0M
2021-06-17 27.00 29.00 26.50 28.00 0.0M
2021-06-16 27.50 27.80 26.20 27.25 0.0M
2021-06-15 25.50 27.50 24.70 27.35 0.0M
2021-06-14 25.10 25.85 24.25 25.50 0.0M
2021-06-11 27.60 27.60 24.80 25.80 0.0M
2021-06-10 26.30 27.20 26.00 26.35 0.0M
2021-06-09 28.45 28.45 26.05 26.50 0.0M
2021-06-08 29.95 30.00 26.40 27.05 0.1M
2021-06-07 23.15 26.55 23.15 26.55 0.1M
2021-06-04 22.90 22.90 21.55 22.15 0.0M
2021-06-03 21.10 22.85 21.10 22.05 0.0M
2021-06-02 20.90 21.80 20.90 21.30 0.0M
2021-06-01 21.95 22.30 20.80 21.75 0.0M
2021-05-31 20.10 21.45 20.10 21.25 0.0M
2021-05-28 22.00 22.00 20.20 20.90 0.0M
2021-05-27 21.15 21.40 20.15 21.00 0.0M
2021-05-26 22.00 22.00 20.50 20.70 0.0M
2021-05-25 22.55 22.55 21.50 21.70 0.0M
2021-05-24 22.40 23.10 20.85 21.75 0.1M
2021-05-21 18.90 21.25 18.80 21.25 0.1M
2021-05-20 18.60 19.35 18.60 19.35 0.0M
2021-05-19 18.70 19.10 18.50 18.75 0.0M
2021-05-18 19.50 19.50 18.45 19.30 0.0M
2021-05-17 19.65 19.65 18.05 18.80 0.0M
2021-05-14 19.90 19.90 18.50 18.75 0.0M
2021-05-12 19.90 19.90 18.75 19.30 0.0M
2021-05-11 18.00 18.90 17.85 18.80 0.0M
2021-05-10 18.70 19.05 18.15 18.80 0.0M
2021-05-07 17.30 19.20 17.30 18.60 0.0M
2021-05-06 17.50 18.10 17.10 17.65 0.0M
2021-05-05 17.75 17.75 17.00 17.45 0.0M
2021-05-04 17.60 18.25 17.50 17.50 0.0M
2021-05-03 18.50 18.50 17.30 17.60 0.0M
2021-04-30 17.85 18.25 17.15 17.85 0.0M
2021-04-29 18.40 18.50 16.65 17.05 0.0M
2021-04-28 19.00 19.00 18.00 18.45 0.0M
2021-04-27 18.50 18.90 17.40 18.70 0.0M
2021-04-26 17.85 18.50 17.80 18.35 0.0M
2021-04-23 17.90 18.40 17.40 17.50 0.0M
2021-04-22 18.50 18.50 17.15 17.40 0.0M
2021-04-20 19.15 19.15 17.60 18.40 0.0M
2021-04-19 17.00 18.70 17.00 18.30 0.0M
2021-04-16 18.70 18.70 18.00 18.15 0.0M
2021-04-15 17.80 19.00 17.80 18.35 0.0M
2021-04-13 18.20 19.20 18.05 18.45 0.0M
2021-04-12 18.80 19.40 17.25 18.10 0.0M
2021-04-09 19.45 19.45 17.75 18.80 0.0M
2021-04-08 18.25 18.60 17.75 18.45 0.0M
2021-04-07 16.30 17.00 15.75 17.00 0.0M
2021-04-06 16.05 16.95 16.00 16.20 0.0M
2021-04-05 16.05 16.60 15.75 16.60 0.0M
2021-04-01 16.40 16.60 16.00 16.25 0.0M
2021-03-31 15.75 16.55 15.70 15.90 0.0M
2021-03-30 16.05 16.50 15.35 16.40 0.0M
2021-03-26 17.00 17.00 15.85 16.00 0.0M
2021-03-25 16.20 16.90 16.15 16.65 0.0M
2021-03-24 16.70 17.30 16.35 16.95 0.0M
2021-03-23 17.75 17.75 16.70 17.05 0.0M
2021-03-22 18.70 18.70 17.05 17.10 0.0M
2021-03-19 16.95 17.90 16.95 17.90 0.0M
2021-03-18 17.70 18.35 17.70 17.80 0.0M
2021-03-17 17.75 18.00 17.70 17.70 0.0M
2021-03-16 17.30 18.50 17.30 17.70 0.0M
2021-03-15 19.20 19.50 18.10 18.10 0.0M
2021-03-12 18.25 19.00 18.25 18.80 0.0M
2021-03-10 18.90 18.95 18.60 18.65 0.0M
2021-03-09 19.10 19.45 18.30 18.80 0.0M
2021-03-08 19.00 19.00 18.25 18.80 0.0M
2021-03-05 19.60 19.60 18.00 18.20 0.0M
2021-03-04 18.50 18.90 18.00 18.90 0.0M
2021-03-03 17.70 18.40 17.70 18.30 0.0M
2021-03-02 18.35 18.95 18.00 18.20 0.0M
2021-03-01 19.00 19.75 18.00 18.15 0.0M
2021-02-26 18.55 20.25 18.55 18.90 0.0M
2021-02-25 18.75 20.30 18.70 19.50 0.0M
2021-02-24 19.00 19.80 18.25 19.65 0.0M
2021-02-23 19.45 19.45 18.60 19.00 0.0M
2021-02-22 18.15 19.25 18.10 19.05 0.0M
2021-02-19 20.20 20.20 18.85 18.85 0.0M
2021-02-18 20.00 20.75 19.55 19.80 0.0M
2021-02-17 18.50 19.95 18.50 19.85 0.0M
2021-02-16 19.00 19.30 19.00 19.00 0.0M
2021-02-15 21.95 21.95 19.95 19.95 0.0M
2021-02-12 20.35 21.70 20.30 21.00 0.1M
2021-02-11 22.20 22.25 21.35 21.35 0.0M
2021-02-10 23.70 23.85 22.00 22.45 0.0M
2021-02-09 22.85 22.85 21.00 22.75 0.1M
2021-02-08 21.80 21.80 21.50 21.80 0.0M
2021-02-05 20.75 20.80 20.15 20.80 0.0M
2021-02-04 19.80 19.85 19.80 19.85 0.0M
2021-02-03 18.95 18.95 18.95 18.95 0.0M
2021-02-02 18.25 18.35 17.90 18.05 0.0M
2021-02-01 18.35 18.80 18.25 18.80 0.0M
2021-01-29 18.80 19.55 18.30 19.20 0.0M
2021-01-28 17.55 19.05 17.55 18.80 0.0M
2021-01-27 18.05 18.30 17.65 18.15 0.0M
2021-01-25 18.60 19.40 17.90 17.90 0.0M
2021-01-22 18.20 19.10 18.05 18.60 0.0M
2021-01-21 19.75 19.75 18.15 18.20 0.0M
2021-01-20 19.05 19.05 17.25 19.05 0.0M
2021-01-19 18.15 18.15 18.15 18.15 0.0M
2021-01-18 17.00 17.30 16.05 17.30 0.0M
2021-01-15 15.65 17.00 15.65 16.50 0.0M
2021-01-14 17.00 17.00 15.80 16.40 0.0M
2021-01-13 16.85 17.00 15.75 16.50 0.0M
2021-01-12 16.20 16.20 16.15 16.20 0.0M
2021-01-11 15.30 15.45 14.15 15.45 0.0M
2021-01-08 14.30 15.25 14.30 14.75 0.0M
2021-01-07 15.20 15.20 14.50 14.55 0.0M
2021-01-06 14.60 15.10 14.45 14.85 0.0M
2021-01-05 14.65 15.35 14.65 14.90 0.0M
2021-01-04 14.30 15.55 14.30 15.20 0.0M
2021-01-01 15.00 15.45 14.40 14.85 0.0M