Singapore markets close in 2 hours 11 minutes
Straits Times Index
3,303.33 +10.40 (+0.32%) Nikkei
38,236.07 -38.03 (-0.10%) Hang Seng
18,557.81 +81.89 (+0.44%) FTSE 100
8,213.49 +41.34 (+0.51%) Bitcoin USD
64,234.20 +828.89 (+1.31%) CMC Crypto 200
1,372.30 +59.67 (+4.55%)
Porwal Auto Components Limited (PORWAL.BO)
BSE - BSE Real-time price. Currency in INR
Add to watchlist
As of 11:55AM IST. Market open.
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 May 2024 | 68.98 | 70.68 | 63.90 | 63.90 | 63.90 | 19,112 |
| 03 May 2024 | 63.90 | 68.45 | 62.57 | 65.68 | 65.68 | 78,796 |
| 02 May 2024 | 64.80 | 65.99 | 61.21 | 62.85 | 62.85 | 78,099 |
| 30 Apr 2024 | 60.90 | 64.89 | 59.00 | 62.93 | 62.93 | 138,240 |
| 29 Apr 2024 | 61.90 | 62.75 | 55.20 | 60.34 | 60.34 | 126,076 |
| 26 Apr 2024 | 58.97 | 58.97 | 56.66 | 57.05 | 57.05 | 11,563 |
| 25 Apr 2024 | 57.11 | 59.80 | 55.71 | 56.84 | 56.84 | 14,589 |
| 24 Apr 2024 | 60.99 | 60.99 | 56.51 | 56.99 | 56.99 | 11,650 |
| 23 Apr 2024 | 61.00 | 61.00 | 57.00 | 57.94 | 57.94 | 32,443 |
| 22 Apr 2024 | 55.55 | 60.01 | 53.15 | 56.61 | 56.61 | 41,299 |
| 19 Apr 2024 | 52.60 | 56.00 | 52.60 | 54.57 | 54.57 | 11,029 |
| 18 Apr 2024 | 58.50 | 58.50 | 56.01 | 56.89 | 56.89 | 7,075 |
| 16 Apr 2024 | 56.90 | 57.75 | 56.00 | 57.32 | 57.32 | 9,583 |
| 15 Apr 2024 | 57.39 | 60.60 | 51.00 | 56.97 | 56.97 | 47,938 |
| 12 Apr 2024 | 57.79 | 57.79 | 54.50 | 55.70 | 55.70 | 7,892 |
| 10 Apr 2024 | 58.00 | 58.00 | 54.00 | 54.90 | 54.90 | 8,416 |
| 09 Apr 2024 | 56.00 | 56.00 | 54.03 | 55.79 | 55.79 | 9,734 |
| 08 Apr 2024 | 56.45 | 57.39 | 55.50 | 55.97 | 55.97 | 39,489 |
| 05 Apr 2024 | 55.56 | 56.28 | 54.50 | 54.81 | 54.81 | 9,885 |
| 04 Apr 2024 | 56.92 | 56.92 | 55.00 | 55.57 | 55.57 | 4,968 |
| 03 Apr 2024 | 56.79 | 56.79 | 54.00 | 55.80 | 55.80 | 10,358 |
| 02 Apr 2024 | 55.99 | 55.99 | 54.00 | 55.09 | 55.09 | 17,590 |
| 01 Apr 2024 | 53.44 | 53.44 | 52.01 | 53.44 | 53.44 | 11,722 |
| 28 Mar 2024 | 50.05 | 51.89 | 50.05 | 50.90 | 50.90 | 8,537 |
| 27 Mar 2024 | 51.05 | 52.88 | 51.00 | 51.08 | 51.08 | 16,063 |
| 26 Mar 2024 | 52.59 | 53.97 | 51.01 | 51.19 | 51.19 | 15,717 |
| 22 Mar 2024 | 54.99 | 54.99 | 51.51 | 52.59 | 52.59 | 4,430 |
| 21 Mar 2024 | 53.02 | 53.75 | 52.00 | 53.07 | 53.07 | 11,769 |
| 20 Mar 2024 | 53.54 | 53.54 | 50.50 | 51.49 | 51.49 | 9,188 |
| 19 Mar 2024 | 52.30 | 52.57 | 50.00 | 51.13 | 51.13 | 24,975 |
| 18 Mar 2024 | 48.06 | 50.46 | 47.14 | 50.07 | 50.07 | 12,469 |
| 15 Mar 2024 | - | - | - | - | - | - |
| 14 Mar 2024 | 50.99 | 52.13 | 47.62 | 48.93 | 48.93 | 34,593 |
| 13 Mar 2024 | 56.99 | 57.00 | 49.12 | 49.65 | 49.65 | 62,616 |
| 12 Mar 2024 | 58.46 | 58.46 | 52.51 | 53.26 | 53.26 | 17,587 |
| 11 Mar 2024 | 62.00 | 65.50 | 57.00 | 57.04 | 57.04 | 25,873 |
| 07 Mar 2024 | 62.20 | 64.90 | 60.01 | 60.94 | 60.94 | 10,199 |
| 06 Mar 2024 | 64.10 | 64.89 | 61.47 | 61.72 | 61.72 | 14,588 |
| 05 Mar 2024 | 65.00 | 66.30 | 63.16 | 64.10 | 64.10 | 16,745 |
| 04 Mar 2024 | 67.00 | 67.00 | 63.03 | 64.17 | 64.17 | 25,605 |
| 01 Mar 2024 | 65.98 | 70.00 | 65.00 | 66.20 | 66.20 | 107,518 |
| 29 Feb 2024 | 69.12 | 69.12 | 64.50 | 65.04 | 65.04 | 46,021 |
| 28 Feb 2024 | 64.65 | 69.50 | 60.31 | 67.76 | 67.76 | 198,458 |
| 27 Feb 2024 | 58.20 | 64.85 | 58.20 | 64.52 | 64.52 | 155,997 |
| 26 Feb 2024 | 60.73 | 60.99 | 58.15 | 58.96 | 58.96 | 21,195 |
| 23 Feb 2024 | 63.75 | 63.77 | 59.42 | 60.73 | 60.73 | 21,895 |
| 22 Feb 2024 | 61.01 | 64.00 | 60.99 | 61.33 | 61.33 | 100,712 |
| 21 Feb 2024 | 62.89 | 63.99 | 60.02 | 61.82 | 61.82 | 78,523 |
| 20 Feb 2024 | 63.95 | 64.75 | 60.00 | 61.58 | 61.58 | 70,505 |
| 19 Feb 2024 | 61.00 | 64.80 | 57.99 | 62.54 | 62.54 | 385,151 |
| 16 Feb 2024 | 57.65 | 61.90 | 52.15 | 59.06 | 59.06 | 77,906 |
| 15 Feb 2024 | 53.00 | 57.00 | 52.10 | 56.50 | 56.50 | 54,146 |
| 14 Feb 2024 | 53.00 | 53.00 | 50.21 | 52.48 | 52.48 | 1,832 |
| 13 Feb 2024 | 48.50 | 51.99 | 47.00 | 51.25 | 51.25 | 18,723 |
| 12 Feb 2024 | 54.35 | 57.80 | 50.36 | 50.36 | 50.36 | 20,295 |
| 09 Feb 2024 | 58.40 | 59.50 | 53.50 | 55.95 | 55.95 | 24,671 |
| 08 Feb 2024 | 60.50 | 62.50 | 55.20 | 58.06 | 58.06 | 105,000 |
| 07 Feb 2024 | 59.45 | 60.00 | 54.36 | 58.78 | 58.78 | 69,198 |
| 06 Feb 2024 | 55.75 | 56.58 | 52.75 | 55.34 | 55.34 | 28,252 |
| 05 Feb 2024 | 52.00 | 54.63 | 50.00 | 53.89 | 53.89 | 79,252 |
| 02 Feb 2024 | 55.00 | 55.00 | 51.51 | 52.03 | 52.03 | 14,906 |
| 01 Feb 2024 | 55.60 | 55.60 | 52.50 | 52.98 | 52.98 | 35,265 |
| 31 Jan 2024 | 54.35 | 55.60 | 52.04 | 54.90 | 54.90 | 57,108 |
| 30 Jan 2024 | 52.05 | 53.50 | 50.10 | 52.96 | 52.96 | 44,332 |
| 29 Jan 2024 | 51.35 | 52.10 | 47.14 | 51.34 | 51.34 | 67,702 |
| 25 Jan 2024 | 49.62 | 49.62 | 48.64 | 49.62 | 49.62 | 79,259 |
| 24 Jan 2024 | 47.25 | 47.26 | 45.06 | 47.26 | 47.26 | 28,829 |
| 23 Jan 2024 | 44.50 | 45.06 | 41.85 | 45.01 | 45.01 | 66,505 |
| 19 Jan 2024 | 44.54 | 44.54 | 41.93 | 43.04 | 43.04 | 15,423 |
| 18 Jan 2024 | 44.96 | 44.96 | 42.23 | 43.67 | 43.67 | 6,923 |
| 17 Jan 2024 | 44.16 | 44.98 | 43.00 | 43.34 | 43.34 | 15,298 |
| 16 Jan 2024 | 45.90 | 47.25 | 43.60 | 44.16 | 44.16 | 27,786 |
| 15 Jan 2024 | 42.51 | 45.61 | 42.51 | 45.00 | 45.00 | 78,757 |
| 12 Jan 2024 | 44.51 | 44.51 | 43.20 | 43.44 | 43.44 | 27,235 |
| 11 Jan 2024 | 42.81 | 45.90 | 42.81 | 44.51 | 44.51 | 19,894 |
| 10 Jan 2024 | 44.30 | 46.30 | 43.11 | 44.14 | 44.14 | 8,451 |
| 09 Jan 2024 | 44.99 | 44.99 | 43.12 | 44.31 | 44.31 | 6,442 |
| 08 Jan 2024 | 45.00 | 46.00 | 43.01 | 43.38 | 43.38 | 13,099 |
| 05 Jan 2024 | 43.10 | 46.00 | 43.00 | 44.86 | 44.86 | 19,689 |
| 04 Jan 2024 | 44.88 | 45.00 | 43.12 | 44.00 | 44.00 | 11,667 |
| 03 Jan 2024 | 42.55 | 44.99 | 42.55 | 44.72 | 44.72 | 14,919 |
| 02 Jan 2024 | 44.00 | 45.20 | 41.70 | 43.50 | 43.50 | 7,350 |
| 01 Jan 2024 | 44.07 | 45.98 | 42.25 | 43.89 | 43.89 | 2,937 |
| 29 Dec 2023 | 46.66 | 46.66 | 44.00 | 44.07 | 44.07 | 11,168 |
| 28 Dec 2023 | 46.80 | 46.90 | 44.20 | 44.64 | 44.64 | 13,956 |
| 27 Dec 2023 | 47.99 | 47.99 | 45.01 | 45.84 | 45.84 | 17,962 |
| 26 Dec 2023 | 43.25 | 47.24 | 43.25 | 46.73 | 46.73 | 14,742 |
| 22 Dec 2023 | 44.77 | 45.68 | 44.77 | 45.00 | 45.00 | 9,198 |
| 21 Dec 2023 | 43.91 | 45.68 | 43.91 | 45.68 | 45.68 | 16,700 |
| 20 Dec 2023 | 45.01 | 45.99 | 44.80 | 44.80 | 44.80 | 4,429 |
| 19 Dec 2023 | 45.80 | 45.80 | 45.18 | 45.18 | 45.18 | 3,211 |
| 18 Dec 2023 | 46.15 | 47.00 | 46.10 | 46.10 | 46.10 | 4,866 |
| 15 Dec 2023 | 46.00 | 46.15 | 45.90 | 46.15 | 46.15 | 13,212 |
| 14 Dec 2023 | 46.00 | 46.00 | 44.41 | 45.25 | 45.25 | 4,942 |
| 13 Dec 2023 | 44.10 | 45.31 | 44.10 | 45.31 | 45.31 | 8,652 |
| 12 Dec 2023 | 44.60 | 44.60 | 44.43 | 44.43 | 44.43 | 8,652 |
| 11 Dec 2023 | 45.33 | 45.33 | 45.33 | 45.33 | 45.33 | 10,755 |
| 08 Dec 2023 | 46.22 | 46.25 | 46.22 | 46.25 | 46.25 | 8,321 |
| 07 Dec 2023 | 47.16 | 47.16 | 47.16 | 47.16 | 47.16 | 1,848 |
| 06 Dec 2023 | 49.00 | 49.00 | 48.12 | 48.12 | 48.12 | 5,328 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.