Price Data Selection & Download
Paos Industries Share Price All Time Records & Statistics (Jan 2008 - Sep 2026)
2059 daily OHLCV records on BSE from Jan. 2008 to Sept. 2026. For live price, key ratios and fundamentals, see PAOS screener.
Share Price All Time High
Share Price All Time Low
Highest Volume Trading Day
Share Price History Data (Jan 2008 - Sep 2026)
PAOS daily open, high, low, close and volume (OHLCV) on BSE — 62 records.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-09-17 | ₹46.77 | ₹47.00 | ₹46.77 | ₹46.83 | 4 |
| 2026-09-16 | ₹44.76 | ₹47.22 | ₹44.76 | ₹47.00 | 1,014 |
| 2026-09-15 | ₹46.30 | ₹46.30 | ₹44.98 | ₹44.98 | 690 |
| 2026-09-11 | ₹43.00 | ₹44.10 | ₹43.00 | ₹44.10 | 599 |
| 2026-09-10 | ₹42.00 | ₹42.00 | ₹42.00 | ₹42.00 | 82 |
| 2026-09-08 | ₹42.50 | ₹42.50 | ₹42.50 | ₹42.50 | 245 |
| 2026-09-04 | ₹40.50 | ₹43.00 | ₹40.50 | ₹43.00 | 11 |
| 2026-09-03 | ₹43.00 | ₹43.00 | ₹40.99 | ₹40.99 | 205 |
| 2026-09-02 | ₹40.80 | ₹41.00 | ₹40.80 | ₹40.99 | 206 |
| 2026-09-01 | ₹41.00 | ₹41.00 | ₹41.00 | ₹41.00 | 537 |
| 2026-08-31 | ₹40.11 | ₹41.00 | ₹40.11 | ₹41.00 | 500 |
| 2026-08-28 | ₹38.20 | ₹40.11 | ₹38.20 | ₹40.11 | 2,620 |
| 2026-08-27 | ₹38.20 | ₹38.20 | ₹38.20 | ₹38.20 | 1,003 |
| 2026-08-26 | ₹40.14 | ₹40.14 | ₹38.14 | ₹38.14 | 717 |
| 2026-08-25 | ₹40.14 | ₹40.14 | ₹40.14 | ₹40.14 | 135 |
| 2026-08-24 | ₹38.23 | ₹38.23 | ₹38.23 | ₹38.23 | 4 |
| 2026-08-21 | ₹40.24 | ₹40.24 | ₹40.24 | ₹40.24 | 16 |
| 2026-08-20 | ₹40.25 | ₹40.25 | ₹40.24 | ₹40.24 | 1,980 |
| 2026-08-19 | ₹44.50 | ₹44.50 | ₹42.35 | ₹42.35 | 989 |
| 2026-08-18 | ₹44.50 | ₹44.50 | ₹44.50 | ₹44.50 | 5 |
| 2026-08-17 | ₹45.50 | ₹45.50 | ₹43.50 | ₹44.99 | 1,000 |
| 2026-08-14 | ₹45.13 | ₹45.50 | ₹45.13 | ₹45.50 | 2,006 |
| 2026-08-13 | ₹45.13 | ₹45.13 | ₹45.13 | ₹45.13 | 6,080 |
| 2026-08-12 | ₹43.00 | ₹46.00 | ₹42.75 | ₹45.13 | 2,526 |
| 2026-08-11 | ₹45.13 | ₹45.13 | ₹45.00 | ₹45.00 | 12 |
| 2026-08-10 | ₹45.13 | ₹45.13 | ₹45.13 | ₹45.13 | 12 |
| 2026-07-24 | ₹47.50 | ₹47.50 | ₹47.50 | ₹47.50 | 3 |
| 2026-07-15 | ₹45.45 | ₹45.45 | ₹45.45 | ₹45.45 | 5 |
| 2026-07-14 | ₹47.84 | ₹47.84 | ₹47.84 | ₹47.84 | 1 |
| 2026-06-08 | ₹50.35 | ₹50.35 | ₹50.35 | ₹50.35 | 1,400 |
| 2026-06-01 | ₹52.85 | ₹55.60 | ₹52.85 | ₹53.00 | 51 |
| 2026-05-29 | ₹53.00 | ₹53.00 | ₹53.00 | ₹53.00 | 50 |
| 2026-05-27 | ₹50.50 | ₹50.50 | ₹50.50 | ₹50.50 | 10 |
| 2026-05-25 | ₹50.60 | ₹50.60 | ₹50.60 | ₹50.60 | 363 |
| 2026-05-14 | ₹50.00 | ₹50.60 | ₹50.00 | ₹50.60 | 93 |
| 2026-05-13 | ₹50.70 | ₹50.70 | ₹50.70 | ₹50.70 | 1 |
| 2026-05-11 | ₹48.30 | ₹48.30 | ₹48.30 | ₹48.30 | 5,350 |
| 2026-05-08 | ₹46.00 | ₹46.00 | ₹46.00 | ₹46.00 | 100 |
| 2026-05-07 | ₹48.00 | ₹48.00 | ₹48.00 | ₹48.00 | 638 |
| 2026-05-06 | ₹46.00 | ₹46.00 | ₹46.00 | ₹46.00 | 2,551 |
| 2026-05-05 | ₹46.00 | ₹46.00 | ₹46.00 | ₹46.00 | 1,374 |
| 2026-05-04 | ₹48.00 | ₹48.00 | ₹48.00 | ₹48.00 | 500 |
| 2026-04-30 | ₹46.00 | ₹46.00 | ₹46.00 | ₹46.00 | 1,000 |
| 2026-04-24 | ₹47.00 | ₹47.00 | ₹46.00 | ₹46.00 | 950 |
| 2026-04-17 | ₹47.00 | ₹47.00 | ₹47.00 | ₹47.00 | 522 |
| 2026-04-16 | ₹48.00 | ₹48.00 | ₹47.00 | ₹47.00 | 1,072 |
| 2026-04-15 | ₹47.90 | ₹47.90 | ₹47.90 | ₹47.90 | 24 |
| 2026-04-13 | ₹47.90 | ₹47.90 | ₹47.90 | ₹47.90 | 3 |
| 2026-04-06 | ₹47.90 | ₹47.90 | ₹47.90 | ₹47.90 | 801 |
| 2026-03-30 | ₹48.00 | ₹48.00 | ₹47.90 | ₹47.90 | 1,204 |
| 2026-03-23 | ₹48.88 | ₹48.88 | ₹48.88 | ₹48.88 | 2,256 |
| 2026-03-16 | ₹51.40 | ₹51.45 | ₹49.00 | ₹51.45 | 710 |
| 2026-03-09 | ₹51.45 | ₹51.45 | ₹51.45 | ₹51.45 | 1,354 |
| 2026-03-02 | ₹54.15 | ₹54.15 | ₹54.15 | ₹54.15 | 1,870 |
| 2026-02-23 | ₹58.00 | ₹58.00 | ₹56.99 | ₹56.99 | 3,385 |
| 2026-02-16 | ₹58.05 | ₹58.05 | ₹58.00 | ₹58.00 | 1,600 |
| 2026-02-09 | ₹56.00 | ₹58.50 | ₹53.20 | ₹58.05 | 1,664 |
| 2026-01-27 | ₹55.63 | ₹58.60 | ₹55.63 | ₹56.00 | 601 |
| 2026-01-14 | ₹52.75 | ₹53.24 | ₹52.75 | ₹53.24 | 800 |
| 2026-01-13 | ₹50.71 | ₹50.71 | ₹50.46 | ₹50.71 | 6,071 |
| 2026-01-12 | ₹46.00 | ₹48.30 | ₹46.00 | ₹48.30 | 15,110 |
| 2026-01-05 | ₹46.00 | ₹46.00 | ₹45.66 | ₹46.00 | 11,690 |
Paos Industries Share Price Performance Analysis (Jan 2008 - Sep 2026)
PAOS price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
Price Volatility
Average Daily Volume
Paos Industries Share Price History – Frequently Asked Questions
Common questions about PAOS historical data and records. Analyse PAOS institutional holdings to track promoter, FII and institutional holdings.
What is the all-time high share price of Paos Industries (PAOS)?
The all-time high share price of Paos Industries was ₹76.6 recorded on September 11, 2024 on the BSE exchange.
What is the all-time low share price of Paos Industries (PAOS)?
The all-time low share price of Paos Industries was ₹1.8 recorded on June 29, 2015 on the BSE exchange.
How can I download PAOS historical share price data?
You can download Paos Industries historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for PAOS shares?
The highest trading volume day for Paos Industries was 40,604 shares traded on October 01, 2024 on the BSE exchange, with share price at ₹58.01.