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
2022-12-30 25.85 25.85 24.55 24.60 0.0M
2022-12-29 26.30 26.30 25.00 25.15 0.0M
2022-12-28 26.30 27.20 25.35 25.75 0.0M
2022-12-27 25.30 26.40 25.30 26.35 0.0M
2022-12-26 23.65 26.00 23.65 25.75 0.0M
2022-12-23 24.80 27.30 24.80 24.80 0.0M
2022-12-22 25.85 26.25 25.20 26.10 0.0M
2022-12-21 27.20 28.00 25.85 26.50 0.0M
2022-12-20 27.95 27.95 25.65 27.20 0.0M
2022-12-19 27.05 27.05 25.30 26.85 0.0M
2022-12-16 25.00 26.50 24.10 26.40 0.0M
2022-12-15 25.50 26.25 24.30 25.25 0.0M
2022-12-14 26.50 26.50 24.75 25.00 0.0M
2022-12-13 24.75 26.50 24.75 25.25 0.0M
2022-12-12 27.20 27.20 25.25 25.60 0.0M
2022-12-09 27.70 27.70 25.50 26.00 0.0M
2022-12-08 26.95 27.20 26.25 26.40 0.0M
2022-12-07 25.95 25.95 25.85 25.95 0.0M
2022-12-06 24.10 24.75 23.85 24.75 0.0M
2022-12-05 23.85 24.30 23.55 23.60 0.0M
2022-12-02 23.30 24.55 23.00 24.30 0.0M
2022-12-01 23.80 24.75 23.70 23.75 0.0M
2022-11-30 23.50 24.00 23.40 23.60 0.0M
2022-11-29 23.85 24.85 23.60 23.95 0.0M
2022-11-28 23.95 23.95 23.05 23.75 0.0M
2022-11-25 23.50 24.55 23.10 24.10 0.0M
2022-11-24 22.80 23.95 22.80 23.40 0.0M
2022-11-23 22.00 23.75 22.00 23.15 0.0M
2022-11-22 23.65 23.65 22.50 22.65 0.0M
2022-11-21 24.05 24.90 23.10 23.20 0.0M
2022-11-18 24.95 25.25 24.00 24.00 0.0M
2022-11-17 24.15 25.30 23.35 24.90 0.0M
2022-11-16 25.85 25.85 23.75 24.50 0.0M
2022-11-15 25.30 26.45 25.00 25.00 0.0M
2022-11-14 26.75 26.75 25.30 26.30 0.0M
2022-11-11 28.10 28.15 26.15 26.30 0.0M
2022-11-10 27.95 27.95 27.00 27.50 0.0M
2022-11-09 26.80 27.30 25.90 27.30 0.0M
2022-11-07 26.55 27.40 25.75 26.10 0.0M
2022-11-04 25.15 26.85 25.15 26.85 0.0M
2022-11-03 26.00 26.70 25.20 26.30 0.0M
2022-11-02 27.40 27.40 25.60 26.10 0.0M
2022-11-01 26.00 27.45 25.70 26.90 0.0M
2022-10-31 26.25 27.40 26.25 26.50 0.0M
2022-10-28 27.95 27.95 26.15 26.75 0.0M
2022-10-27 27.50 27.50 26.60 27.45 0.0M
2022-10-25 27.95 28.00 27.25 27.95 0.0M
2022-10-24 28.00 28.95 27.50 27.65 0.0M
2022-10-21 26.60 28.60 26.55 28.00 0.0M
2022-10-20 27.55 28.00 27.15 27.30 0.0M
2022-10-19 29.00 29.05 27.55 27.55 0.0M
2022-10-18 28.75 29.15 28.15 28.35 0.0M
2022-10-17 29.00 30.10 28.15 28.85 0.0M
2022-10-14 29.90 30.70 29.10 29.55 0.0M
2022-10-13 29.70 29.90 29.00 29.60 0.0M
2022-10-12 27.95 28.50 27.00 28.50 0.0M
2022-10-11 27.85 28.75 27.00 27.15 0.0M
2022-10-10 28.70 28.80 27.25 28.35 0.0M
2022-10-07 27.85 29.65 27.55 28.50 0.0M
2022-10-06 28.10 30.65 28.10 28.95 0.0M
2022-10-04 28.25 30.95 28.25 29.05 0.0M
2022-10-03 31.30 31.30 28.70 29.15 0.0M
2022-09-30 31.30 31.70 29.25 30.65 0.0M
2022-09-29 30.60 32.40 29.10 30.30 0.1M
2022-09-28 27.50 32.00 27.50 29.70 0.1M
2022-09-27 25.10 30.25 25.10 28.70 0.2M
2022-09-26 26.50 26.70 25.10 26.10 0.0M
2022-09-23 26.45 30.00 25.50 26.35 0.2M
2022-09-22 23.50 27.30 22.55 25.80 0.1M
2022-09-21 23.30 23.80 22.00 22.80 0.0M
2022-09-20 24.05 24.55 20.15 23.00 0.0M
2022-09-19 24.80 24.95 23.50 24.05 0.0M
2022-09-16 24.60 25.50 23.55 24.15 0.0M
2022-09-15 24.20 26.15 24.20 25.10 0.0M
2022-09-14 24.10 25.60 23.90 24.80 0.0M
2022-09-13 24.70 25.25 23.40 24.80 0.0M
2022-09-12 22.25 25.00 22.25 24.75 0.0M
2022-09-09 23.80 23.80 22.65 23.10 0.0M
2022-09-08 23.50 23.95 22.25 22.85 0.0M
2022-09-07 23.15 23.40 22.00 22.80 0.0M
2022-09-06 22.90 23.45 21.45 22.50 0.0M
2022-09-05 22.50 22.50 21.30 22.15 0.0M
2022-09-02 22.50 22.50 21.00 21.45 0.0M
2022-09-01 22.50 22.50 21.70 22.10 0.0M
2022-08-30 22.90 22.90 21.60 22.20 0.0M
2022-08-29 21.35 22.90 21.35 22.25 0.0M
2022-08-26 22.90 22.90 22.00 22.25 0.0M
2022-08-25 23.50 24.25 21.60 22.45 0.0M
2022-08-24 23.00 23.75 22.75 23.55 0.0M
2022-08-23 22.90 23.15 22.20 23.00 0.0M
2022-08-22 22.90 22.90 22.00 22.45 0.0M
2022-08-19 23.45 23.45 21.80 22.80 0.0M
2022-08-18 23.70 23.70 22.10 22.45 0.0M
2022-08-17 23.90 24.35 22.15 22.55 0.0M
2022-08-16 22.40 24.85 22.40 23.60 0.0M
2022-08-12 25.00 25.00 22.80 23.25 0.0M
2022-08-11 24.90 24.90 23.30 23.50 0.0M
2022-08-10 25.00 25.50 23.35 24.20 0.0M
2022-08-08 26.45 26.45 24.00 25.30 0.0M
2022-08-05 22.20 26.95 22.20 25.45 0.0M
2022-08-04 22.20 23.85 22.10 22.80 0.0M
2022-08-03 23.10 23.95 22.50 23.05 0.0M
2022-08-02 23.90 25.00 22.20 23.60 0.0M
2022-08-01 22.90 22.90 21.35 22.65 0.0M
2022-07-29 22.30 22.30 21.20 21.95 0.0M
2022-07-28 23.00 23.00 21.40 22.00 0.0M
2022-07-27 22.90 22.90 21.35 21.75 0.0M
2022-07-26 22.85 22.85 21.55 21.95 0.0M
2022-07-25 22.80 22.80 21.30 21.70 0.0M
2022-07-22 22.70 22.70 21.30 21.90 0.0M
2022-07-21 22.15 22.45 21.25 21.35 0.0M
2022-07-20 21.40 22.20 21.40 22.10 0.0M
2022-07-19 22.70 22.70 21.30 22.00 0.0M
2022-07-18 22.20 22.20 21.25 21.90 0.0M
2022-07-15 22.20 22.20 21.20 21.80 0.0M
2022-07-14 21.05 22.40 21.05 21.45 0.0M
2022-07-13 21.95 22.50 21.15 21.90 0.0M
2022-07-12 21.95 22.00 20.75 21.70 0.0M
2022-07-11 21.30 22.20 20.75 21.70 0.0M
2022-07-08 21.50 21.50 20.30 21.45 0.0M
2022-07-07 21.40 21.40 20.70 20.95 0.0M
2022-07-06 21.80 21.80 20.00 20.85 0.0M
2022-07-05 20.35 21.30 20.35 20.70 0.0M
2022-07-04 20.30 22.95 20.30 21.10 0.0M
2022-07-01 20.20 21.85 20.20 21.25 0.0M
2022-06-30 21.50 22.55 20.40 21.35 0.0M
2022-06-29 20.10 21.20 20.10 21.10 0.0M
2022-06-28 21.00 21.15 19.75 21.00 0.0M
2022-06-27 20.00 21.25 20.00 21.00 0.0M
2022-06-24 21.40 21.40 19.80 20.65 0.0M
2022-06-23 20.00 21.00 20.00 20.75 0.0M
2022-06-22 20.05 22.95 19.60 20.20 0.0M
2022-06-21 19.25 21.55 19.25 21.35 0.0M
2022-06-20 21.90 21.90 19.20 20.60 0.0M
2022-06-17 19.90 21.55 19.90 20.65 0.0M
2022-06-16 20.50 21.70 19.80 20.75 0.0M
2022-06-15 21.75 21.75 20.75 21.30 0.0M
2022-06-14 21.50 21.70 20.60 21.05 0.0M
2022-06-13 21.80 21.80 20.30 20.60 0.0M
2022-06-10 22.30 22.30 20.45 21.35 0.0M
2022-06-09 21.30 22.75 21.05 21.45 0.0M
2022-06-08 22.25 22.35 21.40 21.40 0.0M
2022-06-07 21.10 22.25 20.90 21.85 0.0M
2022-06-06 19.60 22.80 19.60 22.20 0.0M
2022-06-03 22.55 22.90 20.50 21.35 0.0M
2022-06-02 19.75 22.85 18.55 21.90 0.2M
2022-06-01 19.70 19.90 18.70 19.05 0.0M
2022-05-31 19.80 19.85 18.85 19.50 0.0M
2022-05-30 20.70 20.70 18.70 19.80 0.0M
2022-05-27 20.60 20.60 18.60 19.50 0.0M
2022-05-26 20.50 20.50 18.45 19.45 0.0M
2022-05-25 19.90 19.90 18.45 19.35 0.0M
2022-05-24 19.60 19.90 18.40 18.85 0.0M
2022-05-23 20.30 20.30 17.80 18.70 0.0M
2022-05-20 20.40 20.40 19.20 19.70 0.0M
2022-05-19 20.40 20.40 18.65 19.50 0.0M
2022-05-18 19.85 20.50 18.70 19.90 0.0M
2022-05-17 19.50 19.70 18.20 19.55 0.0M
2022-05-16 19.70 19.80 18.10 19.10 0.0M
2022-05-13 18.50 19.90 18.30 18.65 0.0M
2022-05-12 19.70 19.70 18.50 18.95 0.0M
2022-05-11 20.75 20.90 18.30 18.75 0.0M
2022-05-10 20.95 20.95 19.30 19.45 0.0M
2022-05-09 21.50 21.50 19.10 20.05 0.0M
2022-05-06 21.10 21.20 19.70 20.90 0.0M
2022-05-05 21.70 21.70 19.80 21.20 0.0M
2022-05-04 21.80 21.80 20.15 20.80 0.0M
2022-05-02 21.20 21.55 20.25 21.30 0.0M
2022-04-29 20.50 21.55 20.50 21.20 0.0M
2022-04-28 21.65 21.65 20.55 20.75 0.0M
2022-04-27 20.40 21.70 20.40 20.85 0.0M
2022-04-26 21.85 21.85 20.30 21.25 0.0M
2022-04-25 21.70 21.70 20.55 20.90 0.0M
2022-04-22 21.85 21.85 20.20 21.35 0.0M
2022-04-21 21.40 21.40 20.45 21.25 0.0M
2022-04-20 21.50 21.50 20.15 20.80 0.0M
2022-04-19 20.05 22.40 20.05 20.65 0.0M
2022-04-18 21.10 21.10 19.65 20.30 0.0M
2022-04-13 21.75 21.75 20.10 20.70 0.0M
2022-04-12 21.80 21.80 20.00 21.00 0.0M
2022-04-11 22.80 22.80 18.10 20.50 0.0M
2022-04-08 22.85 22.85 21.10 22.00 0.0M
2022-04-07 21.85 22.70 21.00 22.05 0.0M
2022-04-06 21.00 21.70 20.35 21.35 0.0M
2022-04-05 21.40 21.40 19.65 20.95 0.0M
2022-04-04 20.50 20.60 20.00 20.40 0.0M
2022-04-01 18.55 19.80 18.20 19.75 0.0M
2022-03-31 18.80 18.80 18.25 18.55 0.0M
2022-03-30 18.70 19.80 18.35 18.80 0.0M
2022-03-29 19.20 19.20 18.10 18.40 0.0M
2022-03-28 19.95 19.95 18.75 18.90 0.0M
2022-03-25 20.10 20.50 18.80 19.25 0.0M
2022-03-24 20.10 20.70 19.25 20.10 0.0M
2022-03-23 19.30 20.45 19.30 19.70 0.0M
2022-03-22 18.45 22.60 18.45 20.45 0.0M
2022-03-21 21.90 21.90 19.45 19.80 0.0M
2022-03-17 21.40 22.35 18.15 20.40 0.0M
2022-03-16 21.70 22.25 20.25 21.40 0.0M
2022-03-15 21.60 21.60 19.40 20.30 0.0M
2022-03-14 20.85 21.70 20.60 20.90 0.0M
2022-03-11 21.85 22.00 20.50 21.70 0.0M
2022-03-10 21.50 22.00 20.15 21.00 0.0M
2022-03-09 19.50 19.70 18.00 19.00 0.0M
2022-03-08 18.50 19.60 18.00 18.45 0.0M
2022-03-07 20.45 21.60 17.45 18.35 0.0M
2022-03-04 20.95 20.95 20.20 20.40 0.0M
2022-03-03 22.00 22.00 20.00 20.75 0.0M
2022-03-02 21.40 21.40 20.30 21.00 0.0M
2022-02-28 22.30 22.30 20.20 21.40 0.0M
2022-02-25 22.80 22.80 20.20 21.05 0.0M
2022-02-24 22.80 22.80 19.55 20.35 0.0M
2022-02-23 22.80 22.80 21.45 22.20 0.0M
2022-02-22 22.50 22.90 20.80 21.25 0.0M
2022-02-21 22.45 23.40 22.40 22.65 0.0M
2022-02-18 22.75 22.75 21.30 22.45 0.0M
2022-02-17 22.80 22.80 21.10 22.40 0.0M
2022-02-16 24.80 24.80 20.95 21.70 0.1M
2022-02-15 24.35 24.35 22.05 23.80 0.0M
2022-02-14 27.50 27.90 22.05 22.75 0.1M
2022-02-11 28.90 28.90 27.10 27.45 0.0M
2022-02-10 29.40 29.40 27.15 27.80 0.0M
2022-02-09 29.40 29.40 27.45 27.85 0.0M
2022-02-08 29.50 30.25 28.05 28.80 0.0M
2022-02-07 29.25 29.60 28.60 28.95 0.0M
2022-02-04 29.05 30.40 29.05 29.40 0.0M
2022-02-03 30.95 30.95 29.15 29.55 0.0M
2022-02-02 31.95 31.95 29.05 29.55 0.0M
2022-02-01 29.00 31.20 29.00 29.35 0.0M
2022-01-31 30.95 31.30 28.30 30.45 0.0M
2022-01-28 29.00 31.80 29.00 29.80 0.0M
2022-01-27 28.90 30.35 28.30 29.00 0.0M
2022-01-25 25.65 30.80 25.65 30.40 0.0M
2022-01-24 31.90 31.90 28.25 28.70 0.0M
2022-01-21 32.75 32.75 30.05 30.45 0.0M
2022-01-20 32.90 32.90 31.50 32.00 0.0M
2022-01-19 32.35 32.80 28.70 31.95 0.2M
2022-01-18 30.85 30.85 29.15 29.55 0.0M
2022-01-17 28.45 30.00 27.15 29.85 0.1M
2022-01-14 28.80 28.80 26.50 27.80 0.0M
2022-01-13 27.00 29.50 27.00 27.35 0.0M
2022-01-12 30.35 30.35 27.25 27.95 0.0M
2022-01-11 28.85 29.75 28.50 28.95 0.0M
2022-01-10 29.25 29.70 28.20 28.85 0.0M
2022-01-07 27.05 31.85 27.05 29.00 0.0M
2022-01-06 26.15 30.05 26.15 28.80 0.0M
2022-01-05 29.95 29.95 28.00 28.10 0.0M
2022-01-04 27.25 30.95 26.15 29.35 0.1M
2022-01-03 27.90 27.90 25.60 27.35 0.0M