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
2023-12-29 46.66 46.66 44.00 44.07 0.0M
2023-12-28 46.80 46.90 44.20 44.64 0.0M
2023-12-27 47.99 47.99 45.01 45.84 0.0M
2023-12-26 43.25 47.24 43.25 46.73 0.0M
2023-12-22 44.77 45.68 44.77 45.00 0.0M
2023-12-21 43.91 45.68 43.91 45.68 0.0M
2023-12-20 45.01 45.99 44.80 44.80 0.0M
2023-12-19 45.80 45.80 45.18 45.18 0.0M
2023-12-18 46.15 47.00 46.10 46.10 0.0M
2023-12-15 46.00 46.15 45.90 46.15 0.0M
2023-12-14 46.00 46.00 44.41 45.25 0.0M
2023-12-13 44.10 45.31 44.10 45.31 0.0M
2023-12-12 44.60 44.60 44.43 44.43 0.0M
2023-12-11 45.33 45.33 45.33 45.33 0.0M
2023-12-08 46.22 46.25 46.22 46.25 0.0M
2023-12-07 47.16 47.16 47.16 47.16 0.0M
2023-12-06 49.00 49.00 48.12 48.12 0.0M
2023-12-05 49.10 49.10 49.10 49.10 0.0M
2023-12-04 50.99 50.99 49.00 50.10 0.0M
2023-12-01 50.89 50.89 50.00 50.00 0.0M
2023-11-30 49.98 49.98 49.90 49.90 0.0M
2023-11-29 48.98 49.00 48.90 49.00 0.0M
2023-11-28 48.98 48.98 48.98 48.98 0.0M
2023-11-24 47.06 48.02 47.06 48.02 0.0M
2023-11-23 48.02 48.02 48.02 48.02 0.0M
2023-11-22 48.99 48.99 48.99 48.99 0.0M
2023-11-21 51.00 51.00 49.98 49.98 0.0M
2023-11-20 51.50 51.50 51.00 51.00 0.0M
2023-11-17 51.77 51.77 51.76 51.77 0.0M
2023-11-16 50.45 50.76 50.45 50.76 0.1M
2023-11-15 49.00 49.77 49.00 49.77 0.0M
2023-11-13 45.60 47.40 44.00 47.40 0.1M
2023-11-12 46.30 46.30 44.12 45.60 0.0M
2023-11-10 44.70 45.00 43.00 44.11 0.1M
2023-11-09 40.71 44.50 40.71 43.61 0.0M
2023-11-08 42.29 42.85 41.50 42.85 0.1M
2023-11-07 41.39 42.32 40.20 40.81 0.0M
2023-11-06 42.35 42.35 40.10 40.59 0.0M
2023-11-03 42.35 42.35 40.31 41.97 0.0M
2023-11-02 41.50 41.53 41.20 41.53 0.0M
2023-11-01 39.19 39.56 39.00 39.56 0.0M
2023-10-31 37.25 39.00 36.15 37.68 0.0M
2023-10-30 37.64 37.77 36.50 37.20 0.0M
2023-10-27 39.09 39.69 36.09 38.05 0.0M
2023-10-26 37.00 38.50 35.70 37.98 0.0M
2023-10-25 39.95 39.95 37.05 37.38 0.0M
2023-10-23 40.37 40.49 38.36 38.39 0.0M
2023-10-20 41.00 42.98 39.55 40.37 0.0M
2023-10-19 39.94 41.41 38.70 41.15 0.0M
2023-10-18 41.88 41.88 38.82 39.44 0.0M
2023-10-17 40.40 41.96 40.40 40.86 0.0M
2023-10-16 40.00 40.50 39.79 40.16 0.0M
2023-10-13 39.95 39.95 37.75 38.98 0.0M
2023-10-12 40.25 40.25 38.48 38.98 0.0M
2023-10-11 38.85 40.74 38.85 39.94 0.0M
2023-10-10 38.71 40.88 38.08 38.80 0.0M
2023-10-09 40.85 40.85 38.90 39.70 0.0M
2023-10-06 44.80 44.90 40.80 40.87 0.0M
2023-10-05 42.94 42.94 42.94 42.94 0.0M
2023-10-04 39.89 40.90 39.89 40.90 0.0M
2023-10-03 38.35 39.48 37.70 38.96 0.0M
2023-09-29 38.36 38.40 37.00 37.60 0.0M
2023-09-28 39.55 39.99 37.60 38.36 0.0M
2023-09-27 41.79 42.62 39.52 39.52 0.0M
2023-09-26 44.06 44.06 41.04 41.59 0.0M
2023-09-25 44.45 44.45 42.25 43.20 0.0M
2023-09-22 42.94 42.94 40.00 42.65 0.2M
2023-09-21 40.90 40.90 40.90 40.90 0.0M
2023-09-20 38.96 38.96 38.96 38.96 0.0M
2023-09-18 37.11 37.11 37.11 37.11 0.1M
2023-09-15 34.57 36.18 34.55 35.35 0.0M
2023-09-14 36.00 36.25 34.55 34.56 0.1M
2023-09-13 33.14 34.79 32.70 34.54 0.1M
2023-09-12 33.10 34.75 31.66 33.14 0.1M
2023-09-11 34.50 35.00 32.26 33.10 0.0M
2023-09-08 34.40 35.40 33.51 33.84 0.0M
2023-09-07 35.69 35.70 34.00 34.37 0.0M
2023-09-06 35.71 35.71 34.16 35.00 0.0M
2023-09-05 35.49 36.28 34.63 34.84 0.1M
2023-09-04 32.99 34.63 32.60 34.63 0.0M
2023-09-01 34.50 34.50 32.35 32.99 0.0M
2023-08-31 32.88 34.50 32.30 33.88 0.0M
2023-08-30 33.55 34.90 32.17 32.88 0.0M
2023-08-29 33.91 35.40 33.06 33.55 0.1M
2023-08-28 35.58 35.58 34.00 34.79 0.2M
2023-08-25 33.00 33.89 31.13 33.89 0.1M
2023-08-24 30.87 32.41 30.10 32.28 0.1M
2023-08-23 30.70 30.87 29.03 30.87 0.1M
2023-08-22 28.00 29.40 28.00 29.40 0.1M
2023-08-21 29.90 29.90 28.00 28.00 0.0M
2023-08-18 26.38 28.71 26.38 28.58 0.1M
2023-08-17 27.89 27.89 26.33 27.35 0.0M
2023-08-16 26.04 26.57 25.07 26.57 0.1M
2023-08-14 25.31 25.31 24.85 25.31 0.0M
2023-08-11 24.30 24.79 23.96 24.11 0.0M
2023-08-10 25.00 25.00 23.85 23.95 0.0M
2023-08-09 24.00 24.89 23.45 24.79 0.0M
2023-08-08 24.00 24.49 22.72 23.84 0.0M
2023-08-07 24.99 25.20 23.62 23.91 0.0M
2023-08-04 23.61 25.25 23.61 24.80 0.0M
2023-08-03 25.22 25.22 24.11 24.48 0.0M
2023-08-02 26.25 26.25 24.35 25.22 0.0M
2023-08-01 26.04 26.04 24.02 25.39 0.0M
2023-07-31 24.75 25.70 24.75 24.80 0.0M
2023-07-28 26.79 26.79 24.66 25.94 0.0M
2023-07-27 25.48 26.46 25.00 25.95 0.0M
2023-07-26 26.00 26.00 24.38 25.29 0.0M
2023-07-25 24.02 25.66 24.02 25.66 0.0M
2023-07-24 24.40 24.90 24.06 24.44 0.0M
2023-07-21 25.40 25.40 24.00 24.89 0.0M
2023-07-20 24.50 25.63 24.02 24.22 0.0M
2023-07-19 24.88 25.00 23.51 24.50 0.0M
2023-07-18 24.10 24.90 24.00 24.12 0.0M
2023-07-17 24.15 25.25 24.00 24.01 0.0M
2023-07-14 24.00 25.00 24.00 24.10 0.0M
2023-07-13 24.50 25.39 23.78 23.95 0.0M
2023-07-12 23.80 24.98 23.80 24.50 0.0M
2023-07-11 23.00 24.99 23.00 23.80 0.0M
2023-07-10 23.61 25.44 23.61 23.82 0.0M
2023-07-07 24.50 24.99 24.50 24.50 0.0M
2023-07-06 25.00 25.00 24.15 24.34 0.0M
2023-07-05 23.90 25.64 23.90 25.00 0.0M
2023-07-04 24.04 25.23 23.90 24.49 0.0M
2023-07-03 24.45 25.00 23.62 24.04 0.0M
2023-06-30 24.80 25.20 24.00 24.45 0.0M
2023-06-28 24.90 24.90 24.00 24.01 0.0M
2023-06-27 23.90 24.60 23.70 24.42 0.0M
2023-06-26 24.25 24.25 23.20 23.53 0.0M
2023-06-23 24.00 24.51 23.17 24.25 0.0M
2023-06-22 24.89 24.89 24.00 24.00 0.0M
2023-06-21 24.90 25.00 24.00 24.90 0.0M
2023-06-20 24.60 25.45 24.23 24.31 0.0M
2023-06-19 25.65 25.65 24.20 25.00 0.0M
2023-06-16 24.80 25.95 24.60 24.84 0.0M
2023-06-15 25.45 25.98 24.80 25.77 0.0M
2023-06-14 25.80 25.90 25.25 25.45 0.0M
2023-06-13 26.00 26.00 24.90 25.90 0.0M
2023-06-12 25.44 26.69 24.75 26.05 0.0M
2023-06-09 26.42 26.42 25.06 25.95 0.0M
2023-06-08 27.00 27.40 25.50 25.90 0.0M
2023-06-07 25.38 26.98 25.38 26.81 0.0M
2023-06-06 26.00 26.34 24.72 26.20 0.0M
2023-06-05 23.55 25.18 23.55 25.18 0.0M
2023-06-02 23.14 24.00 23.14 23.99 0.0M
2023-06-01 24.00 24.34 23.13 23.51 0.0M
2023-05-31 25.00 25.62 24.34 24.34 0.0M
2023-05-30 26.00 26.50 25.62 25.62 0.0M
2023-05-29 26.15 27.75 26.15 26.96 0.0M
2023-05-26 27.70 27.94 27.45 27.52 0.0M
2023-05-25 27.45 27.94 26.48 27.18 0.0M
2023-05-24 26.51 28.10 26.51 27.45 0.0M
2023-05-23 27.52 28.25 26.75 27.26 0.0M
2023-05-22 27.30 31.00 27.00 27.93 0.0M
2023-05-19 28.01 30.42 26.12 29.17 0.1M
2023-05-18 26.50 29.00 26.50 28.57 0.0M
2023-05-17 27.80 29.00 27.12 27.40 0.0M
2023-05-16 29.69 30.00 27.97 28.69 0.0M
2023-05-15 30.89 30.89 28.06 28.45 0.0M
2023-05-12 26.91 30.50 26.91 29.90 0.2M
2023-05-11 25.32 28.30 25.32 27.86 0.0M
2023-05-10 27.45 27.45 25.30 26.00 0.0M
2023-05-09 25.60 27.78 25.46 26.13 0.0M
2023-05-08 26.15 26.99 25.38 26.79 0.0M
2023-05-05 25.30 27.45 25.30 26.66 0.1M
2023-05-04 22.49 25.25 21.75 24.71 0.0M
2023-05-03 21.90 22.50 21.26 22.27 0.0M
2023-05-02 22.15 23.37 21.10 22.34 0.0M
2023-04-28 22.00 22.80 22.00 22.15 0.0M
2023-04-27 22.00 22.90 21.50 22.02 0.0M
2023-04-26 23.29 23.29 21.50 22.23 0.0M
2023-04-25 22.00 23.46 22.00 22.42 0.0M
2023-04-24 22.01 23.10 22.00 22.99 0.0M
2023-04-21 22.30 23.70 22.01 22.63 0.0M
2023-04-20 22.60 23.49 22.20 23.08 0.0M
2023-04-19 22.25 23.49 22.25 23.43 0.0M
2023-04-18 21.81 23.44 21.81 23.04 0.0M
2023-04-17 21.50 22.90 21.05 22.58 0.0M
2023-04-13 20.50 22.00 20.50 21.96 0.0M
2023-04-12 21.00 22.00 20.75 21.00 0.0M
2023-04-11 20.60 22.60 20.05 21.50 0.0M
2023-04-10 20.05 21.78 20.05 21.36 0.0M
2023-04-06 21.50 21.68 19.52 21.05 0.0M
2023-04-05 19.11 21.55 19.11 20.97 0.0M
2023-04-03 19.90 20.60 19.62 20.00 0.0M
2023-03-31 19.89 20.00 18.35 19.13 0.0M
2023-03-29 19.89 19.89 17.70 18.96 0.1M
2023-03-28 20.00 20.58 18.34 18.85 0.0M
2023-03-27 21.29 21.29 19.00 19.21 0.0M
2023-03-24 20.40 21.78 20.30 20.57 0.0M
2023-03-23 21.59 21.59 20.16 20.49 0.0M
2023-03-22 20.41 21.50 20.10 20.82 0.0M
2023-03-21 21.90 21.90 20.29 21.12 0.0M
2023-03-20 21.10 21.90 20.50 20.66 0.0M
2023-03-17 21.64 22.44 20.50 21.80 0.0M
2023-03-16 22.22 22.22 20.75 21.64 0.0M
2023-03-15 23.39 23.39 20.61 21.02 0.0M
2023-03-14 22.19 22.19 20.62 21.29 0.0M
2023-03-13 22.20 22.98 21.15 21.45 0.0M
2023-03-10 21.15 22.90 21.15 22.20 0.0M
2023-03-09 21.50 22.90 21.05 21.70 0.0M
2023-03-08 22.40 23.00 21.75 22.00 0.0M
2023-03-06 22.30 23.70 22.30 22.51 0.0M
2023-03-03 24.99 24.99 22.05 23.06 0.0M
2023-03-02 22.50 23.75 22.25 22.73 0.0M
2023-03-01 23.30 23.30 22.50 22.99 0.0M
2023-02-28 23.80 23.80 21.70 22.20 0.0M
2023-02-27 23.90 23.90 22.60 22.95 0.0M
2023-02-24 23.15 23.90 23.15 23.20 0.0M
2023-02-23 23.05 24.80 23.05 23.70 0.0M
2023-02-22 23.45 24.40 22.90 23.75 0.0M
2023-02-21 23.70 24.70 23.45 23.65 0.0M
2023-02-20 24.50 24.85 23.45 24.25 0.0M
2023-02-17 23.85 24.75 22.40 24.25 0.0M
2023-02-16 23.90 23.90 23.15 23.15 0.0M
2023-02-15 23.90 23.90 21.45 23.30 0.0M
2023-02-14 24.50 24.50 22.40 23.10 0.0M
2023-02-13 24.85 24.85 23.10 23.30 0.0M
2023-02-10 23.90 24.20 22.95 23.80 0.0M
2023-02-09 23.90 24.20 22.55 23.50 0.0M
2023-02-08 23.85 24.45 22.10 22.60 0.0M
2023-02-07 23.90 23.90 23.10 23.45 0.0M
2023-02-06 24.85 24.85 23.00 23.20 0.0M
2023-02-03 24.60 24.60 22.75 23.90 0.0M
2023-02-02 24.80 24.80 23.35 23.75 0.0M
2023-02-01 24.50 25.00 24.00 24.10 0.0M
2023-01-31 24.55 24.95 23.10 24.55 0.0M
2023-01-30 24.80 24.80 22.75 24.05 0.0M
2023-01-27 24.90 24.90 23.75 23.85 0.0M
2023-01-25 24.90 24.90 23.85 24.45 0.0M
2023-01-24 25.60 25.60 24.25 24.30 0.0M
2023-01-23 25.80 25.80 24.05 24.70 0.0M
2023-01-20 25.75 25.75 24.65 25.00 0.0M
2023-01-19 26.00 26.60 25.00 25.05 0.0M
2023-01-18 27.10 27.10 25.40 25.70 0.0M
2023-01-17 27.55 27.55 25.90 26.05 0.0M
2023-01-16 27.60 27.60 26.75 27.15 0.0M
2023-01-13 25.60 26.35 24.55 26.35 0.0M
2023-01-12 25.85 25.85 24.70 25.10 0.0M
2023-01-11 25.00 25.95 25.00 25.35 0.0M
2023-01-10 26.50 26.50 25.10 25.45 0.0M
2023-01-09 26.50 26.50 25.30 25.95 0.0M
2023-01-06 24.60 26.50 24.60 26.30 0.0M
2023-01-05 25.40 25.80 25.20 25.25 0.0M
2023-01-04 24.50 25.45 24.50 24.70 0.0M
2023-01-03 24.05 25.75 24.05 25.30 0.0M
2023-01-02 25.00 25.00 24.30 24.85 0.0M