Porwal Auto Components share price history

BSE: 532933Auto ComponentsSmall Cap

PORWAL AUTO COMPONENTS LIMITED · Face value ₹10 · Listed Jan 2008

₹51.58₹0.07 (0.14%)

Share price at the BSE close on 30 Oct 2026. Previous close ₹51.65.

30 Oct: open ₹51.65, high ₹52.95, low ₹51.25

52-week range of traded prices to 30 Oct 2026

₹42.30Low, 30 Mar 2026₹70.88High, 10 Feb 2026

Market cap: ₹87 Cr3,070th largest listed
P/E: Earlier quarters restated in the year
P/B: Shares changed
Dividend yield: Nonein the last 12 months
ROCE: 6.0%
Debt to equity: 0.09
Volume, BSE: 5,408

Porwal Auto Components share price by year, month and day

Closes to 30 Oct 2026; the last month as traded on BSE

Porwal Auto Components' share price is on record from 14 Jan 2008, when it closed at ₹79.65, to 30 Oct 2026. Its highest close was ₹80.77 on 20 Jun 2024 and its lowest ₹2.60 on 13 Aug 2013.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	51.58	−9.2%	65.90	45.14	57.25	70.88	42.30	36,56,095
2025	56.80	−1.6%	64.70	40.05	61.56	66.75	37.00	35,43,493
2024	57.71	+31.0%	80.77	42.92	44.07	83.90	41.70	79,03,761
2023	44.07	+79.1%	51.77	18.85	25.00	51.77	17.70	44,94,305
2022	24.60	−10.1%	32.00	18.35	27.90	32.90	17.45	39,38,786
2021	27.35	+81.7%	31.50	14.55	15.00	33.80	14.15	32,47,613
2020	15.05	−8.5%	19.25	7.66	16.80	19.85	6.31	18,00,376
2019	16.45	−54.6%	36.60	15.00	39.00	39.90	14.00	13,85,016
2018	36.20	−41.1%	63.40	35.00	61.05	64.25	33.30	32,53,042
2017	61.50	+43.0%	70.45	32.35	44.10	72.00	30.00	91,19,524
2016	43.00	+64.1%	47.55	19.20	26.50	49.00	17.55	88,15,684
2015	26.20	+155.9%	28.40	7.23	10.10	29.20	6.76	44,54,473
2014	10.24	+156.0%	13.68	3.00	4.18	15.60	2.85	19,03,912
2013	4.00	−24.0%	6.20	2.60	5.75	6.40	2.60	4,55,612
2012	5.26	+9.4%	8.61	4.83	4.55	9.47	4.22	13,14,532
2011	4.81	−58.5%	14.76	4.81	11.51	15.15	4.62	57,40,262
2010	11.60	−7.2%	19.15	11.21	13.12	20.10	10.00	80,85,601
2009	12.50	+24.1%	15.65	5.92	10.00	16.40	5.70	27,47,724
2008	10.07	–	79.65	7.79	79.85	120.00	7.50	4,13,45,077

₹ per share, adjusted for splits and bonuses since. Change is on the close at the end of the year before; traded high and low are the year's range.

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	51.58	−11.3%	56.15	61.90	50.20	2,49,529
Sep 2026	58.16	+10.8%	52.89	64.84	49.00	7,45,583
Aug 2026	52.47	−4.6%	55.26	56.99	50.50	2,69,971
Jul 2026	54.99	+11.0%	50.00	61.70	49.99	7,26,701
Jun 2026	49.56	−0.4%	52.40	52.80	46.32	1,28,976
May 2026	49.74	−7.6%	53.55	58.20	49.00	3,77,720
Apr 2026	53.81	+7.0%	50.30	54.14	46.27	1,42,690
Mar 2026	50.30	−5.9%	55.00	56.77	42.30	2,04,328
Feb 2026	53.47	−9.0%	59.95	70.88	52.11	5,93,880
Jan 2026	58.77	+3.5%	57.25	60.30	51.95	2,16,717
Dec 2025	56.80	−6.2%	61.00	61.49	53.50	1,60,372
Nov 2025	60.56	+11.6%	52.55	65.00	52.55	4,35,163
Oct 2025	54.25	−6.4%	58.00	62.90	50.95	1,21,867
Sep 2025	57.93	−2.6%	60.00	66.00	56.20	4,09,690
Aug 2025	59.48	+27.2%	46.77	66.75	46.00	11,14,902
Jul 2025	46.75	−10.2%	54.90	54.90	45.30	50,543
Jun 2025	52.04	+13.2%	48.90	53.53	44.80	2,40,706
May 2025	45.98	+7.7%	46.80	49.99	37.00	1,64,790
Apr 2025	42.70	−3.2%	45.00	51.35	37.00	99,754
Mar 2025	44.11	−2.3%	45.94	51.99	41.00	1,88,180
Feb 2025	45.14	−17.7%	56.80	59.50	43.00	3,08,243
Jan 2025	54.88	−4.9%	61.56	62.00	50.51	2,49,283
Dec 2024	57.71	+3.8%	57.98	65.40	53.01	2,50,689
Nov 2024	55.58	−11.1%	66.50	68.14	50.00	4,25,181
Oct 2024	62.51	+1.7%	62.70	74.80	51.51	5,68,575
Sep 2024	61.47	−2.8%	63.25	73.00	60.00	2,88,277
Aug 2024	63.25	−9.8%	70.00	74.00	60.00	3,53,358
Jul 2024	70.13	−3.3%	72.51	83.90	66.30	6,14,062
Jun 2024	72.53	+33.5%	57.00	83.39	45.00	17,38,739
May 2024	54.33	−13.7%	64.80	70.68	52.10	4,19,491
Apr 2024	62.93	+23.6%	53.44	64.89	51.00	5,71,539
Mar 2024	50.90	−21.7%	65.98	70.00	47.14	4,32,980
Feb 2024	65.04	+18.5%	55.60	69.50	47.00	16,07,903
Jan 2024	54.90	+24.6%	44.07	55.60	41.70	6,32,967
Dec 2023	44.07	−11.7%	50.89	50.99	43.25	1,84,620
Nov 2023	49.90	+32.4%	39.19	51.77	39.00	6,03,274
Oct 2023	37.68	+0.2%	38.35	44.90	35.70	3,46,214
Sep 2023	37.60	+11.0%	34.50	44.45	31.66	9,26,620
Aug 2023	33.88	+36.6%	26.04	35.58	22.72	10,26,225
Jul 2023	24.80	+1.4%	24.45	26.79	23.00	1,83,175
Jun 2023	24.45	+0.5%	24.00	27.40	23.13	1,29,624
May 2023	24.34	+9.9%	22.15	31.00	21.10	6,21,244
Apr 2023	22.15	+15.8%	19.90	23.70	19.11	75,717
Mar 2023	19.13	−13.8%	23.30	24.99	17.70	1,96,064
Feb 2023	22.20	−9.6%	24.50	25.00	21.45	1,02,926
Jan 2023	24.55	−0.2%	25.00	27.60	22.75	98,602
Dec 2022	24.60	+4.2%	23.80	28.00	23.00	2,00,207
Nov 2022	23.60	−10.9%	26.00	28.15	22.00	1,28,678
Oct 2022	26.50	−13.5%	31.30	31.30	26.15	2,95,835
Sep 2022	30.65	+38.1%	22.50	32.40	20.15	9,84,966
Aug 2022	22.20	+1.1%	22.90	26.95	21.35	2,04,492
Jul 2022	21.95	+2.8%	20.20	23.00	20.00	59,519
Jun 2022	21.35	+9.5%	19.70	22.95	18.55	2,64,074
May 2022	19.50	−8.0%	21.20	21.80	17.80	1,25,415
Apr 2022	21.20	+14.3%	18.55	22.85	18.10	1,81,423
Mar 2022	18.55	−13.3%	21.40	22.60	17.45	3,66,065
Feb 2022	21.40	−29.7%	29.00	31.95	19.55	3,78,286
Jan 2022	30.45	+11.3%	27.90	32.90	25.60	7,49,826
Dec 2021	27.35	+22.1%	22.80	28.80	21.00	2,33,936
Nov 2021	22.40	−5.1%	22.80	24.95	20.50	1,44,641
Oct 2021	23.60	−2.3%	24.85	26.50	22.25	1,80,661
Sep 2021	24.15	−3.2%	25.50	27.00	22.05	1,50,964
Aug 2021	24.95	−18.1%	31.00	33.80	23.00	2,53,997
Jul 2021	30.45	+16.9%	26.75	33.40	25.15	5,33,994
Jun 2021	26.05	+22.6%	21.95	30.00	20.80	5,53,893
May 2021	21.25	+19.0%	18.50	23.10	17.00	3,37,288
Apr 2021	17.85	+12.3%	16.40	19.45	15.75	1,04,567
Mar 2021	15.90	−15.9%	19.00	19.75	15.35	1,53,701
Feb 2021	18.90	−1.6%	18.35	23.85	17.90	3,50,970
Jan 2021	19.20	+27.6%	15.00	19.75	14.15	2,49,001
Dec 2020	15.05	+20.5%	13.00	15.76	12.30	1,43,701
Nov 2020	12.49	−1.0%	12.01	13.00	11.01	1,10,149
Oct 2020	12.61	+1.7%	12.35	13.29	10.79	43,573
Sep 2020	12.40	−13.2%	14.99	14.99	11.75	82,287
Aug 2020	14.28	+20.9%	12.35	17.85	11.51	3,49,959
Jul 2020	11.81	−13.7%	14.29	14.50	11.10	1,30,555
Jun 2020	13.68	+16.4%	11.30	15.90	11.20	1,74,547
May 2020	11.75	+0.9%	11.50	12.99	10.01	62,883
Apr 2020	11.65	+30.3%	8.00	12.85	7.01	2,55,844
Mar 2020	8.94	−32.0%	12.20	14.90	6.31	2,24,588
Feb 2020	13.15	−21.7%	16.55	17.60	10.95	89,131
Jan 2020	16.80	+2.1%	16.80	19.85	15.75	1,33,159
Dec 2019	16.45	−7.6%	18.30	20.35	15.60	1,23,838
Nov 2019	17.80	−1.1%	18.05	22.20	16.05	1,28,587
Oct 2019	18.00	−3.7%	17.25	19.40	14.00	96,909
Sep 2019	18.70	+6.3%	18.00	21.70	14.10	72,941
Aug 2019	17.60	−7.9%	22.85	22.85	16.40	1,07,456
Jul 2019	19.10	−20.4%	22.55	25.75	17.40	1,28,429
Jun 2019	24.00	−15.5%	27.10	28.75	19.65	93,088
May 2019	28.40	+0.9%	29.35	31.00	22.70	1,22,531
Apr 2019	28.15	−2.9%	28.30	34.90	27.55	94,023
Mar 2019	29.00	+3.0%	31.50	34.70	25.00	1,35,536
Feb 2019	28.15	−16.0%	38.00	38.00	25.00	1,60,410
Jan 2019	33.50	−7.5%	39.00	39.90	32.10	1,21,268
Dec 2018	36.20	−0.7%	35.10	39.70	33.30	1,06,677
Nov 2018	36.45	−2.7%	40.00	40.00	35.05	1,03,794
Oct 2018	37.45	+4.5%	38.40	42.45	33.55	2,18,833
Sep 2018	35.85	−28.9%	54.45	54.45	35.15	2,34,975
Aug 2018	50.45	+21.9%	42.00	57.65	38.00	5,28,491
Jul 2018	41.40	+0.6%	42.55	43.30	36.00	1,59,442
Jun 2018	41.15	−13.5%	47.50	52.00	39.00	1,49,317
May 2018	47.55	−9.4%	53.60	53.60	46.65	2,33,224
Apr 2018	52.50	+14.6%	47.45	58.20	47.30	2,36,953
Mar 2018	45.80	−18.7%	56.90	58.00	42.60	3,52,502
Feb 2018	56.35	+6.9%	52.55	61.35	46.05	5,08,152
Jan 2018	52.70	−14.3%	61.05	64.25	51.10	4,20,682
Dec 2017	61.50	+2.4%	60.00	66.45	54.05	3,74,272
Nov 2017	60.05	−13.1%	70.50	70.50	55.00	8,66,139
Oct 2017	69.10	+70.4%	43.00	72.00	40.00	31,17,609
Sep 2017	40.55	+12.3%	35.00	45.90	35.00	9,97,977
Aug 2017	36.10	−5.2%	39.60	39.60	30.00	4,26,209
Jul 2017	38.10	+5.5%	38.00	42.45	36.00	4,54,144
Jun 2017	36.10	−4.0%	37.00	39.70	34.50	2,28,277
May 2017	37.60	−5.8%	39.05	45.10	36.35	4,82,159
Apr 2017	39.90	−1.1%	39.30	44.20	38.15	2,77,695
Mar 2017	40.35	+4.9%	39.40	48.00	36.40	8,15,418
Feb 2017	38.45	−12.1%	43.00	46.00	38.00	4,05,187
Jan 2017	43.75	+1.7%	44.10	52.80	41.30	6,74,438
Dec 2016	43.00	+4.1%	39.00	44.60	37.70	3,20,581
Nov 2016	41.30	−6.6%	43.10	49.00	35.60	13,85,786
Oct 2016	44.20	+19.8%	36.10	46.80	35.25	9,29,618
Sep 2016	36.90	−3.5%	40.40	41.40	33.30	5,36,502
Aug 2016	38.25	+14.9%	31.55	42.00	31.50	7,40,132
Jul 2016	33.30	−12.9%	38.70	38.70	31.00	3,33,082
Jun 2016	38.25	+15.4%	32.00	43.90	32.00	11,58,103
May 2016	33.15	+12.9%	29.00	38.10	29.00	10,93,461
Apr 2016	29.35	+44.9%	23.00	31.30	17.55	4,99,908
Mar 2016	20.25	−0.2%	22.00	24.50	18.45	2,84,507
Feb 2016	20.30	−12.5%	23.50	28.05	18.40	3,24,397
Jan 2016	23.20	−11.5%	26.50	36.00	20.05	12,09,607
Dec 2015	26.20	−7.7%	28.80	28.95	21.40	9,00,203
Nov 2015	28.40	+74.7%	17.25	29.20	15.50	9,42,038
Oct 2015	16.26	+34.8%	11.00	19.00	10.56	3,22,866
Sep 2015	12.06	+8.6%	10.60	14.40	9.10	98,286
Aug 2015	11.10	−37.5%	18.70	18.70	11.00	3,55,920
Jul 2015	17.75	+62.7%	11.00	20.78	10.66	9,17,037
Jun 2015	10.91	−4.0%	11.00	12.50	9.85	1,13,878
May 2015	11.36	+40.9%	8.07	14.09	7.26	2,49,908
Apr 2015	8.06	−4.5%	9.00	9.90	7.35	63,044
Mar 2015	8.44	−10.7%	10.50	10.50	6.76	1,37,405
Feb 2015	9.45	−10.0%	10.50	11.50	8.60	77,105
Jan 2015	10.50	+2.5%	10.10	13.32	9.64	2,76,783
Dec 2014	10.24	+5.1%	9.05	15.60	8.71	7,11,865
Nov 2014	9.74	0.0%	10.18	10.64	8.58	1,46,401
Oct 2014	9.74	+16.1%	8.63	10.58	7.47	1,48,237
Sep 2014	8.39	+5.1%	7.63	9.85	7.57	2,21,443
Aug 2014	7.98	+18.9%	6.50	8.29	6.07	1,60,949
Jul 2014	6.71	−9.9%	7.50	7.50	5.97	93,092
Jun 2014	7.45	+12.4%	6.95	7.49	6.47	1,24,550
May 2014	6.63	+37.3%	4.75	6.68	4.09	93,309
Apr 2014	4.83	+44.6%	3.65	5.82	3.28	95,537
Mar 2014	3.34	+1.2%	3.26	3.75	2.85	57,442
Feb 2014	3.30	−11.1%	3.89	3.89	3.24	17,690
Jan 2014	3.71	−7.3%	4.18	5.09	3.70	33,397
Dec 2013	4.00	−1.7%	3.87	4.27	3.33	21,393
Nov 2013	4.07	+27.2%	3.29	4.60	3.05	13,101
Oct 2013	3.20	−16.9%	3.66	4.03	2.91	21,521
Sep 2013	3.85	+1.9%	3.60	4.70	3.60	7,309
Aug 2013	3.78	+12.8%	3.20	3.96	2.60	12,539
Jul 2013	3.35	−14.1%	3.70	4.15	3.00	24,254
Jun 2013	3.90	−13.3%	4.50	4.50	3.51	8,414
May 2013	4.50	+2.5%	4.61	5.70	4.19	44,047
Apr 2013	4.39	+5.3%	4.99	6.20	4.10	34,339
Mar 2013	4.17	−16.6%	5.28	5.69	4.03	1,02,869
Feb 2013	5.00	−4.8%	5.25	5.94	4.65	83,546
Jan 2013	5.25	−0.2%	5.75	6.40	5.01	82,280
Dec 2012	5.26	+2.3%	4.84	6.03	4.81	58,717
Nov 2012	5.14	−7.6%	5.32	5.96	4.91	53,624
Oct 2012	5.56	−4.5%	5.71	6.39	5.40	48,638
Sep 2012	5.82	−0.7%	5.99	6.80	5.58	64,176
Aug 2012	5.86	−17.5%	7.25	7.25	5.37	91,387
Jul 2012	7.10	+16.8%	6.06	9.47	5.61	4,94,309
Jun 2012	6.08	+13.6%	5.50	6.60	4.60	63,524
May 2012	5.35	−6.1%	5.70	6.23	4.63	62,083
Apr 2012	5.70	−2.9%	6.00	7.58	5.56	53,216
Mar 2012	5.87	−14.8%	6.98	7.45	5.79	1,41,554
Feb 2012	6.89	+10.2%	6.48	7.90	6.05	97,807
Jan 2012	6.25	+29.9%	4.55	7.74	4.22	85,497
Dec 2011	4.81	−7.7%	5.70	5.90	4.62	65,250
Nov 2011	5.21	−17.4%	6.55	7.00	4.90	1,01,292
Oct 2011	6.31	−13.7%	7.35	7.35	5.71	2,39,502
Sep 2011	7.31	−4.1%	7.27	8.77	7.20	1,74,882
Aug 2011	7.62	−19.0%	9.21	9.87	7.20	1,37,096
Jul 2011	9.41	−4.4%	10.39	15.15	8.81	14,47,730
Jun 2011	9.84	+16.7%	8.25	11.25	8.25	12,35,638
May 2011	8.43	−8.0%	9.17	10.80	8.11	14,42,128
Apr 2011	9.16	+1.9%	8.92	10.57	8.50	3,24,013
Mar 2011	8.99	+0.4%	8.80	10.50	7.90	1,44,339
Feb 2011	8.95	−12.7%	10.05	10.81	8.34	2,88,897
Jan 2011	10.25	−11.6%	11.51	13.39	9.00	1,39,495
Dec 2010	11.60	−5.2%	13.00	13.62	10.00	1,79,317
Nov 2010	12.23	−8.0%	12.50	15.96	11.00	2,84,452
Oct 2010	13.30	−4.5%	13.50	15.00	10.71	10,14,779
Sep 2010	13.93	+18.6%	12.70	15.50	10.55	16,12,327
Aug 2010	11.75	−13.4%	13.28	14.28	11.25	9,30,837
Jul 2010	13.57	−1.7%	14.00	14.64	11.70	2,89,086
Jun 2010	13.80	−11.0%	15.00	16.40	13.15	6,89,902
May 2010	15.50	−4.8%	15.50	17.90	13.50	8,50,120
Apr 2010	16.28	+8.8%	14.61	20.10	14.60	8,02,201
Mar 2010	14.96	+12.7%	13.45	17.60	12.45	8,61,703
Feb 2010	13.27	+4.1%	12.17	14.74	12.10	2,17,479
Jan 2010	12.75	+2.0%	13.12	14.80	11.65	3,53,398
Dec 2009	12.50	+30.2%	9.55	14.26	9.42	5,97,873
Nov 2009	9.60	−1.0%	9.50	10.60	9.00	2,38,826
Oct 2009	9.70	−15.7%	11.14	11.80	9.33	1,93,405
Sep 2009	11.51	−10.9%	13.20	13.25	11.02	3,28,102
Aug 2009	12.92	+25.6%	10.30	12.92	9.42	1,74,624
Jul 2009	10.29	−1.5%	10.50	11.30	8.42	1,40,898
Jun 2009	10.45	−16.0%	13.06	16.40	9.82	2,91,915
May 2009	12.44	+55.5%	8.00	12.44	7.71	1,09,589
Apr 2009	8.00	+21.0%	6.91	9.70	6.75	1,93,706
Mar 2009	6.61	+3.6%	6.40	6.99	5.70	1,51,684
Feb 2009	6.38	−15.2%	7.27	7.85	6.12	1,22,546
Jan 2009	7.52	−25.3%	10.00	10.90	7.01	2,04,556
Dec 2008	10.07	+25.9%	8.01	12.00	7.50	3,16,251
Nov 2008	8.00	−22.5%	10.50	10.60	7.50	1,15,864
Oct 2008	10.32	−17.1%	13.30	13.90	7.50	2,90,069
Sep 2008	12.45	−25.9%	16.30	17.40	11.20	3,18,285
Aug 2008	16.80	−3.7%	16.55	21.95	16.15	5,58,692
Jul 2008	17.45	+4.8%	16.75	18.80	12.25	13,19,311
Jun 2008	16.65	−31.2%	24.50	25.30	16.10	3,65,262
May 2008	24.20	−20.5%	31.05	31.75	24.10	5,30,516
Apr 2008	30.45	+22.0%	25.90	33.90	22.10	13,85,908
Mar 2008	24.95	−24.3%	32.50	33.00	20.15	10,85,807
Feb 2008	32.95	−16.3%	38.00	42.75	31.20	18,73,758
Jan 2008	39.35	–	79.85	120.00	32.10	3,31,85,354

₹ per share, adjusted for splits and bonuses since. Change is on the close of the month before; high and low are the month's traded range.

Date	Open	High	Low	Close	Average price	Volume
30 Oct 2026	51.65	52.95	51.25	51.58	51.94	5,408
29 Oct 2026	52.53	52.99	50.20	51.65	51.01	24,843
28 Oct 2026	54.30	55.75	50.40	52.53	52.36	2,827
27 Oct 2026	53.53	55.00	51.20	51.82	54.37	33,827
26 Oct 2026	53.51	54.00	52.50	53.76	53.34	3,628
23 Oct 2026	55.35	55.35	50.31	53.30	51.84	5,618
22 Oct 2026	55.74	55.74	52.00	54.50	53.16	3,219
21 Oct 2026	56.00	56.00	54.01	55.74	55.95	4,301
19 Oct 2026	56.70	57.89	55.06	56.03	56.21	6,483
16 Oct 2026	56.64	56.64	54.65	55.80	56.20	2,723
15 Oct 2026	55.71	56.00	54.10	54.53	54.93	1,147
14 Oct 2026	55.07	56.70	55.07	55.71	55.98	1,700
13 Oct 2026	55.00	55.90	54.10	55.07	54.84	5,326
12 Oct 2026	57.40	57.40	53.01	54.05	55.17	13,960
9 Oct 2026	55.00	55.00	53.80	54.33	54.50	6,212
8 Oct 2026	57.00	61.90	53.25	54.10	56.13	86,491
7 Oct 2026	60.00	60.00	56.00	57.75	57.23	7,745
6 Oct 2026	58.20	59.00	57.35	58.74	57.96	3,213
5 Oct 2026	61.88	61.88	57.50	57.74	57.98	12,297
1 Oct 2026	56.15	59.50	56.00	57.92	57.61	18,561
30 Sep 2026	59.89	59.98	57.30	58.16	58.83	16,727
29 Sep 2026	59.26	60.90	57.11	59.78	59.61	22,299

Prices in ₹ per share as traded, not adjusted.