Price Data Selection & Download
Porwal Auto Components Share Price All Time Records & Statistics (Jan 2008 - Jul 2026)
4507 daily OHLCV records on BSE from Jan. 2008 to July 2026.
Share Price All Time High
₹120.00
January 14, 2008
BSE Exchange
Share Price All Time Low
₹2.60
August 13, 2013
BSE Exchange
Highest Volume Trading Day
19,936,880
January 14, 2008 • ₹79.65
BSE Exchange
Share Price History Data (Jan 2008 - Jul 2026)
PORWAL daily open, high, low, close and volume (OHLCV) on BSE — 123 records.
Total Records
123
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-03 | ₹58.99 | ₹59.19 | ₹54.90 | ₹57.72 | 16,806 |
| 2026-07-02 | ₹61.70 | ₹61.70 | ₹56.00 | ₹57.81 | 285,037 |
| 2026-07-01 | ₹50.00 | ₹59.47 | ₹49.99 | ₹59.44 | 299,367 |
| 2026-06-30 | ₹48.00 | ₹49.79 | ₹48.00 | ₹49.56 | 1,093 |
| 2026-06-29 | ₹48.31 | ₹48.41 | ₹48.25 | ₹48.34 | 3,481 |
| 2026-06-25 | ₹49.25 | ₹49.78 | ₹48.00 | ₹48.07 | 5,652 |
| 2026-06-24 | ₹50.85 | ₹50.85 | ₹48.20 | ₹48.75 | 3,472 |
| 2026-06-23 | ₹49.50 | ₹49.98 | ₹48.50 | ₹49.02 | 1,065 |
| 2026-06-22 | ₹49.28 | ₹51.25 | ₹49.00 | ₹49.35 | 8,654 |
| 2026-06-19 | ₹51.40 | ₹51.40 | ₹49.11 | ₹49.28 | 3,616 |
| 2026-06-18 | ₹49.45 | ₹51.40 | ₹49.20 | ₹49.67 | 2,892 |
| 2026-06-17 | ₹51.30 | ₹51.30 | ₹48.85 | ₹49.20 | 6,124 |
| 2026-06-16 | ₹50.89 | ₹51.36 | ₹49.32 | ₹49.53 | 6,099 |
| 2026-06-15 | ₹48.17 | ₹52.20 | ₹47.26 | ₹50.08 | 20,300 |
| 2026-06-12 | ₹47.99 | ₹51.99 | ₹46.32 | ₹49.40 | 16,448 |
| 2026-06-11 | ₹49.70 | ₹49.70 | ₹47.03 | ₹47.27 | 5,452 |
| 2026-06-10 | ₹49.91 | ₹51.00 | ₹48.00 | ₹48.41 | 7,415 |
| 2026-06-09 | ₹50.10 | ₹50.70 | ₹49.50 | ₹49.90 | 870 |
| 2026-06-08 | ₹50.55 | ₹50.80 | ₹48.03 | ₹49.93 | 1,683 |
| 2026-06-05 | ₹49.11 | ₹50.90 | ₹49.11 | ₹50.55 | 1,801 |
| 2026-06-04 | ₹50.73 | ₹51.41 | ₹49.01 | ₹49.59 | 13,209 |
| 2026-06-03 | ₹50.50 | ₹52.80 | ₹50.50 | ₹50.99 | 11,295 |
| 2026-06-02 | ₹49.41 | ₹51.00 | ₹48.42 | ₹50.02 | 4,087 |
| 2026-06-01 | ₹52.40 | ₹52.40 | ₹48.00 | ₹48.46 | 4,268 |
| 2026-05-29 | ₹50.70 | ₹52.60 | ₹49.00 | ₹49.74 | 62,953 |
| 2026-05-27 | ₹53.89 | ₹55.00 | ₹53.10 | ₹54.99 | 7,323 |
| 2026-05-26 | ₹54.46 | ₹54.46 | ₹52.10 | ₹53.04 | 5,925 |
| 2026-05-25 | ₹53.55 | ₹54.68 | ₹53.25 | ₹54.46 | 2,845 |
| 2026-05-22 | ₹54.78 | ₹54.78 | ₹52.51 | ₹53.15 | 3,400 |
| 2026-05-21 | ₹53.21 | ₹54.68 | ₹52.50 | ₹52.94 | 8,933 |
| 2026-05-20 | ₹55.89 | ₹55.89 | ₹53.00 | ₹53.03 | 3,541 |
| 2026-05-19 | ₹53.52 | ₹55.00 | ₹53.51 | ₹53.67 | 1,850 |
| 2026-05-18 | ₹54.27 | ₹54.99 | ₹52.00 | ₹53.36 | 4,949 |
| 2026-05-15 | ₹54.00 | ₹56.60 | ₹54.00 | ₹54.27 | 4,106 |
| 2026-05-14 | ₹56.99 | ₹57.50 | ₹54.30 | ₹55.55 | 42,055 |
| 2026-05-13 | ₹54.10 | ₹57.80 | ₹54.10 | ₹55.06 | 9,771 |
| 2026-05-12 | ₹56.67 | ₹57.72 | ₹55.25 | ₹55.30 | 19,504 |
| 2026-05-11 | ₹57.00 | ₹57.00 | ₹54.25 | ₹56.67 | 17,418 |
| 2026-05-08 | ₹57.39 | ₹57.39 | ₹54.19 | ₹55.57 | 13,025 |
| 2026-05-07 | ₹54.00 | ₹56.00 | ₹53.43 | ₹55.61 | 26,579 |
| 2026-05-06 | ₹54.01 | ₹54.01 | ₹52.00 | ₹53.43 | 22,943 |
| 2026-05-05 | ₹55.01 | ₹58.20 | ₹50.95 | ₹52.73 | 89,574 |
| 2026-05-04 | ₹53.55 | ₹56.99 | ₹53.16 | ₹55.00 | 31,026 |
| 2026-04-30 | ₹52.76 | ₹53.90 | ₹52.10 | ₹53.81 | 4,569 |
| 2026-04-29 | ₹52.98 | ₹54.14 | ₹52.48 | ₹52.77 | 9,273 |
| 2026-04-28 | ₹51.99 | ₹53.14 | ₹51.99 | ₹52.12 | 10,107 |
| 2026-04-27 | ₹53.20 | ₹53.30 | ₹51.00 | ₹51.14 | 6,801 |
| 2026-04-24 | ₹53.20 | ₹53.47 | ₹51.35 | ₹51.56 | 5,987 |
| 2026-04-23 | ₹53.35 | ₹53.35 | ₹52.16 | ₹52.35 | 13,480 |
| 2026-04-22 | ₹51.00 | ₹53.85 | ₹51.00 | ₹53.31 | 3,943 |
| 2026-04-21 | ₹52.73 | ₹53.15 | ₹52.00 | ₹52.10 | 7,811 |
| 2026-04-20 | ₹50.56 | ₹53.00 | ₹50.56 | ₹52.73 | 2,109 |
| 2026-04-17 | ₹50.11 | ₹53.45 | ₹50.11 | ₹52.27 | 4,667 |
| 2026-04-16 | ₹53.00 | ₹53.25 | ₹50.71 | ₹51.50 | 8,868 |
| 2026-04-15 | ₹52.00 | ₹53.20 | ₹50.00 | ₹51.25 | 21,962 |
| 2026-04-13 | ₹48.66 | ₹52.45 | ₹48.66 | ₹49.76 | 1,474 |
| 2026-04-10 | ₹50.00 | ₹52.45 | ₹50.00 | ₹50.91 | 3,046 |
| 2026-04-09 | ₹50.70 | ₹52.60 | ₹50.70 | ₹51.26 | 1,865 |
| 2026-04-08 | ₹47.35 | ₹53.99 | ₹47.35 | ₹52.08 | 18,042 |
| 2026-04-07 | ₹48.10 | ₹49.46 | ₹48.10 | ₹48.50 | 9,334 |
| 2026-04-06 | ₹51.80 | ₹51.80 | ₹48.00 | ₹49.88 | 1,917 |
| 2026-04-02 | ₹46.27 | ₹51.00 | ₹46.27 | ₹48.66 | 1,802 |
| 2026-04-01 | ₹50.30 | ₹50.90 | ₹47.21 | ₹49.21 | 5,633 |
| 2026-03-30 | ₹42.30 | ₹53.90 | ₹42.30 | ₹50.30 | 28,955 |
| 2026-03-27 | ₹48.50 | ₹48.74 | ₹44.11 | ₹45.14 | 28,136 |
| 2026-03-25 | ₹49.70 | ₹49.70 | ₹47.00 | ₹48.45 | 7,843 |
| 2026-03-24 | ₹47.00 | ₹49.91 | ₹47.00 | ₹47.73 | 8,243 |
| 2026-03-23 | ₹47.85 | ₹50.99 | ₹47.00 | ₹48.03 | 9,625 |
| 2026-03-20 | ₹47.51 | ₹52.25 | ₹47.51 | ₹49.07 | 9,122 |
| 2026-03-19 | ₹48.00 | ₹51.99 | ₹48.00 | ₹48.85 | 6,190 |
| 2026-03-18 | ₹50.00 | ₹53.97 | ₹48.05 | ₹49.39 | 4,213 |
| 2026-03-17 | ₹48.30 | ₹50.00 | ₹48.30 | ₹49.95 | 1,240 |
| 2026-03-16 | ₹48.00 | ₹51.75 | ₹46.35 | ₹51.65 | 7,919 |
| 2026-03-13 | ₹48.01 | ₹51.90 | ₹46.75 | ₹48.08 | 7,700 |
| 2026-03-12 | ₹49.20 | ₹50.00 | ₹47.40 | ₹48.94 | 2,270 |
| 2026-03-11 | ₹51.99 | ₹51.99 | ₹47.41 | ₹49.85 | 22,991 |
| 2026-03-10 | ₹55.00 | ₹55.00 | ₹48.18 | ₹49.62 | 11,759 |
| 2026-03-09 | ₹48.00 | ₹50.25 | ₹48.00 | ₹49.69 | 4,697 |
| 2026-03-06 | ₹50.20 | ₹53.18 | ₹49.51 | ₹50.58 | 3,132 |
| 2026-03-05 | ₹56.77 | ₹56.77 | ₹49.01 | ₹50.88 | 13,427 |
| 2026-03-04 | ₹51.80 | ₹55.55 | ₹48.68 | ₹49.37 | 15,543 |
| 2026-03-02 | ₹55.00 | ₹55.00 | ₹49.90 | ₹50.18 | 11,323 |
| 2026-02-27 | ₹56.70 | ₹56.70 | ₹52.54 | ₹53.47 | 3,671 |
| 2026-02-26 | ₹56.94 | ₹56.94 | ₹53.00 | ₹53.44 | 6,565 |
| 2026-02-25 | ₹54.10 | ₹55.50 | ₹52.11 | ₹53.93 | 7,459 |
| 2026-02-24 | ₹54.20 | ₹55.50 | ₹53.01 | ₹54.03 | 13,358 |
| 2026-02-23 | ₹56.95 | ₹56.99 | ₹55.55 | ₹56.10 | 4,535 |
| 2026-02-20 | ₹56.00 | ₹56.40 | ₹54.60 | ₹55.00 | 5,719 |
| 2026-02-19 | ₹56.89 | ₹56.89 | ₹54.99 | ₹55.78 | 17,221 |
| 2026-02-18 | ₹55.00 | ₹56.80 | ₹54.57 | ₹55.01 | 14,712 |
| 2026-02-17 | ₹56.64 | ₹57.55 | ₹55.00 | ₹55.65 | 103,288 |
| 2026-02-16 | ₹56.00 | ₹57.00 | ₹53.75 | ₹56.64 | 73,539 |
| 2026-02-13 | ₹57.50 | ₹58.87 | ₹56.72 | ₹56.98 | 15,731 |
| 2026-02-12 | ₹63.01 | ₹63.80 | ₹56.50 | ₹57.46 | 82,435 |
| 2026-02-11 | ₹64.06 | ₹67.99 | ₹62.80 | ₹63.08 | 36,105 |
| 2026-02-10 | ₹64.30 | ₹70.88 | ₹62.03 | ₹65.90 | 119,394 |
| 2026-02-09 | ₹59.99 | ₹68.66 | ₹59.99 | ₹65.07 | 69,821 |
| 2026-02-06 | ₹57.34 | ₹58.95 | ₹55.00 | ₹57.22 | 1,356 |
| 2026-02-05 | ₹59.95 | ₹59.95 | ₹57.30 | ₹57.34 | 1,333 |
| 2026-02-04 | ₹60.00 | ₹60.00 | ₹57.20 | ₹57.67 | 2,351 |
| 2026-02-03 | ₹61.90 | ₹61.90 | ₹56.50 | ₹57.85 | 2,960 |
| 2026-02-02 | ₹62.00 | ₹62.00 | ₹56.00 | ₹56.91 | 7,239 |
| 2026-02-01 | ₹59.95 | ₹59.95 | ₹56.10 | ₹56.75 | 5,088 |
| 2026-01-30 | ₹59.99 | ₹59.99 | ₹57.79 | ₹58.77 | 1,292 |
| 2026-01-29 | ₹58.30 | ₹60.30 | ₹57.52 | ₹57.65 | 11,251 |
| 2026-01-28 | ₹55.35 | ₹59.90 | ₹55.35 | ₹57.52 | 6,010 |
| 2026-01-27 | ₹56.51 | ₹57.90 | ₹56.51 | ₹57.00 | 4,461 |
| 2026-01-23 | ₹56.55 | ₹60.00 | ₹55.00 | ₹56.68 | 29,137 |
| 2026-01-22 | ₹54.00 | ₹59.80 | ₹54.00 | ₹58.25 | 8,191 |
| 2026-01-21 | ₹54.75 | ₹57.00 | ₹51.95 | ₹55.00 | 69,869 |
| 2026-01-20 | ₹54.65 | ₹56.88 | ₹54.01 | ₹54.75 | 1,730 |
| 2026-01-19 | ₹56.81 | ₹60.00 | ₹54.90 | ₹56.29 | 8,309 |
| 2026-01-16 | ₹56.00 | ₹58.76 | ₹55.49 | ₹56.53 | 5,724 |
| 2026-01-14 | ₹55.00 | ₹57.50 | ₹55.00 | ₹56.00 | 5,426 |
| 2026-01-13 | ₹52.40 | ₹57.78 | ₹52.40 | ₹56.00 | 13,896 |
| 2026-01-12 | ₹57.87 | ₹57.87 | ₹53.50 | ₹56.56 | 560 |
| 2026-01-09 | ₹53.70 | ₹57.27 | ₹53.70 | ₹55.00 | 5,418 |
| 2026-01-08 | ₹56.40 | ₹58.00 | ₹53.10 | ₹55.28 | 5,798 |
| 2026-01-07 | ₹55.00 | ₹57.94 | ₹54.60 | ₹55.33 | 12,864 |
| 2026-01-06 | ₹55.35 | ₹57.44 | ₹55.35 | ₹56.31 | 3,521 |
| 2026-01-05 | ₹57.98 | ₹57.98 | ₹55.00 | ₹57.01 | 13,673 |
| 2026-01-02 | ₹56.98 | ₹59.00 | ₹55.00 | ₹56.04 | 7,568 |
| 2026-01-01 | ₹57.25 | ₹57.25 | ₹55.00 | ₹56.65 | 2,019 |
Porwal Auto Components Share Price Performance Analysis (Jan 2008 - Jul 2026)
PORWAL price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
+1.89%
₹56.65 → ₹57.72
Year to Date
Price Volatility
7.04%
Low Volatility
Year to Date
Average Daily Volume
18,419
Year to Date Average
BSE Exchange
Porwal Auto Components Share Price History – Frequently Asked Questions
Common questions about PORWAL historical data and records. For live price, key ratios and fundamentals, see PORWAL share price screener.
What is the all-time high share price of Porwal Auto Components (PORWAL)?
The all-time high share price of Porwal Auto Components was ₹120.0 recorded on January 14, 2008 on the BSE exchange.
What is the all-time low share price of Porwal Auto Components (PORWAL)?
The all-time low share price of Porwal Auto Components was ₹2.6 recorded on August 13, 2013 on the BSE exchange.
How can I download PORWAL historical share price data?
You can download Porwal Auto Components 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 PORWAL shares?
The highest trading volume day for Porwal Auto Components was 19,936,880 shares traded on January 14, 2008 on the BSE exchange, with share price at ₹79.65.