Price Data Selection & Download
Porwal Auto Components Share Price All Time Records & Statistics (Jan 2008 - Sep 2026)
4561 daily OHLCV records on BSE from Jan. 2008 to Sept. 2026. Review PORWAL price earnings ratio to evaluate earnings-based valuation against sector peers.
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 - Sep 2026)
PORWAL daily open, high, low, close and volume (OHLCV) on BSE — 177 records.
Total Records
177
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-09-18 | ₹50.58 | ₹51.44 | ₹49.50 | ₹49.50 | 4,377 |
| 2026-09-17 | ₹50.65 | ₹51.29 | ₹50.00 | ₹50.50 | 3,553 |
| 2026-09-16 | ₹51.26 | ₹51.26 | ₹50.26 | ₹50.42 | 2,458 |
| 2026-09-15 | ₹50.58 | ₹54.90 | ₹50.09 | ₹50.26 | 2,195 |
| 2026-09-11 | ₹51.20 | ₹53.90 | ₹50.10 | ₹51.82 | 2,014 |
| 2026-09-10 | ₹51.90 | ₹51.90 | ₹51.00 | ₹51.21 | 5,171 |
| 2026-09-09 | ₹51.66 | ₹52.85 | ₹51.00 | ₹52.58 | 4,171 |
| 2026-09-08 | ₹51.20 | ₹52.99 | ₹51.00 | ₹52.01 | 5,766 |
| 2026-09-07 | ₹54.03 | ₹54.03 | ₹51.06 | ₹51.76 | 5,016 |
| 2026-09-04 | ₹52.31 | ₹53.50 | ₹51.65 | ₹53.50 | 162 |
| 2026-09-03 | ₹50.61 | ₹52.50 | ₹50.10 | ₹52.31 | 5,653 |
| 2026-09-02 | ₹52.01 | ₹52.02 | ₹50.02 | ₹50.35 | 6,967 |
| 2026-09-01 | ₹52.89 | ₹52.89 | ₹51.80 | ₹52.01 | 4,187 |
| 2026-08-31 | ₹53.00 | ₹53.98 | ₹50.50 | ₹52.47 | 24,770 |
| 2026-08-28 | ₹54.00 | ₹54.00 | ₹52.00 | ₹52.25 | 5,209 |
| 2026-08-27 | ₹54.49 | ₹55.00 | ₹52.75 | ₹53.34 | 16,407 |
| 2026-08-26 | ₹52.30 | ₹54.65 | ₹52.30 | ₹54.49 | 1,230 |
| 2026-08-25 | ₹53.30 | ₹53.30 | ₹52.00 | ₹52.39 | 36,285 |
| 2026-08-24 | ₹55.00 | ₹55.00 | ₹53.25 | ₹53.25 | 1,941 |
| 2026-08-21 | ₹54.50 | ₹54.50 | ₹52.00 | ₹53.80 | 3,009 |
| 2026-08-20 | ₹53.00 | ₹55.00 | ₹52.85 | ₹53.00 | 8,896 |
| 2026-08-19 | ₹53.60 | ₹54.88 | ₹53.60 | ₹53.60 | 35,918 |
| 2026-08-18 | ₹56.24 | ₹56.24 | ₹53.50 | ₹53.72 | 4,759 |
| 2026-08-17 | ₹53.00 | ₹54.87 | ₹51.51 | ₹53.99 | 4,580 |
| 2026-08-14 | ₹55.16 | ₹55.16 | ₹54.75 | ₹54.75 | 2,502 |
| 2026-08-13 | ₹55.44 | ₹56.31 | ₹54.00 | ₹55.16 | 47,109 |
| 2026-08-12 | ₹54.06 | ₹56.00 | ₹53.51 | ₹53.82 | 2,116 |
| 2026-08-11 | ₹55.75 | ₹55.75 | ₹52.61 | ₹54.17 | 2,530 |
| 2026-08-10 | ₹56.99 | ₹56.99 | ₹54.10 | ₹55.48 | 4,071 |
| 2026-08-07 | ₹56.89 | ₹56.89 | ₹54.66 | ₹55.22 | 464 |
| 2026-08-06 | ₹54.00 | ₹55.49 | ₹53.88 | ₹55.05 | 49,874 |
| 2026-08-05 | ₹54.47 | ₹55.75 | ₹53.90 | ₹54.02 | 7,185 |
| 2026-08-04 | ₹54.37 | ₹54.80 | ₹53.75 | ₹53.78 | 2,653 |
| 2026-08-03 | ₹55.26 | ₹55.89 | ₹54.30 | ₹54.36 | 8,463 |
| 2026-07-31 | ₹55.50 | ₹55.85 | ₹54.32 | ₹54.99 | 12,534 |
| 2026-07-30 | ₹54.26 | ₹55.50 | ₹53.55 | ₹55.49 | 7,686 |
| 2026-07-29 | ₹57.49 | ₹57.49 | ₹53.58 | ₹55.37 | 5,188 |
| 2026-07-28 | ₹53.50 | ₹53.95 | ₹53.10 | ₹53.47 | 3,334 |
| 2026-07-27 | ₹53.11 | ₹53.98 | ₹53.10 | ₹53.37 | 1,051 |
| 2026-07-24 | ₹53.01 | ₹54.98 | ₹52.46 | ₹53.08 | 3,148 |
| 2026-07-23 | ₹53.16 | ₹54.29 | ₹53.11 | ₹53.45 | 4,648 |
| 2026-07-22 | ₹53.99 | ₹54.90 | ₹53.99 | ₹54.38 | 2,136 |
| 2026-07-21 | ₹53.75 | ₹54.94 | ₹51.20 | ₹53.92 | 21,368 |
| 2026-07-20 | ₹55.99 | ₹55.99 | ₹52.76 | ₹53.75 | 1,122 |
| 2026-07-17 | ₹54.58 | ₹55.90 | ₹51.60 | ₹54.47 | 2,813 |
| 2026-07-16 | ₹54.71 | ₹56.40 | ₹54.00 | ₹54.80 | 2,624 |
| 2026-07-15 | ₹55.85 | ₹55.85 | ₹54.11 | ₹54.80 | 2,861 |
| 2026-07-14 | ₹58.80 | ₹58.80 | ₹54.02 | ₹56.00 | 10,307 |
| 2026-07-13 | ₹57.61 | ₹57.96 | ₹56.00 | ₹56.25 | 2,763 |
| 2026-07-10 | ₹57.90 | ₹59.01 | ₹56.00 | ₹57.61 | 6,658 |
| 2026-07-09 | ₹55.84 | ₹58.92 | ₹54.85 | ₹55.67 | 11,673 |
| 2026-07-08 | ₹57.01 | ₹57.50 | ₹54.65 | ₹55.27 | 9,334 |
| 2026-07-07 | ₹57.43 | ₹58.50 | ₹57.40 | ₹57.41 | 2,612 |
| 2026-07-06 | ₹59.88 | ₹59.88 | ₹56.75 | ₹57.43 | 11,631 |
| 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 - Sep 2026)
PORWAL price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
-12.62%
₹56.65 → ₹49.50
Year to Date
Price Volatility
6.17%
Low Volatility
Year to Date
Average Daily Volume
15,326
Year to Date Average
BSE Exchange
Porwal Auto Components Share Price History – Frequently Asked Questions
Common questions about PORWAL historical data and records. Analyse PORWAL shareholding pattern to track promoter, FII and institutional holdings.
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.