Unlock stock picks and a broker-level newsfeed that powers Wall Street.

BSE - Delayed Quote INR

PAOS Industries Limited (PAOS.BO)

43.22
-0.88
(-2.00%)
At close: April 30 at 11:15:00 AM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Apr 30, 202543.2243.2243.2243.2243.2230
Apr 29, 202544.1044.1044.1044.1044.10883
Apr 25, 202544.9944.9944.9944.9944.991,001
Apr 24, 202547.0047.0045.9045.9045.90228
Apr 23, 202546.1246.8346.1246.8346.831,001
Apr 22, 202548.0048.0047.0647.0647.062,400
Apr 21, 202548.0248.0248.0248.0248.023,583
Apr 17, 202548.9948.9948.9948.9948.9920
Apr 16, 202549.9849.9849.9849.9849.987
Apr 15, 202551.0651.0651.0051.0051.00221
Apr 9, 202551.3151.3151.3151.3151.31152
Apr 8, 202552.3552.3552.3552.3552.35202
Apr 7, 202553.4153.4153.4153.4153.4146
Apr 4, 202554.5054.5054.5054.5054.50102
Apr 3, 202553.4453.4453.1853.4453.44198
Apr 2, 202550.9350.9348.5050.9050.9031
Apr 1, 202548.5148.5148.5148.5148.51120
Mar 28, 202548.5148.5148.5148.5148.5187
Mar 27, 202541.8046.2041.8046.2046.20894
Mar 26, 202544.0044.0044.0044.0044.001
Mar 25, 202546.2446.2444.1544.1544.15690
Mar 24, 202546.7046.7046.4546.4746.4782
Mar 21, 202542.5844.7041.0044.4844.48113
Mar 20, 202544.8744.8740.6142.5842.58463
Mar 19, 202547.1447.1442.6642.7442.74141
Mar 18, 202544.9544.9540.6744.9044.90332
Mar 17, 202542.8142.8142.8142.8142.81168
Mar 13, 202542.8142.8142.8142.8142.8140
Mar 12, 202543.6843.6843.6843.6843.68575
Mar 10, 202542.8342.8342.8342.8342.83251
Mar 7, 202544.5044.5043.7043.7043.701,520
Mar 6, 202544.4744.4744.4744.4744.478
Mar 5, 202544.4744.4744.4744.4744.4796
Mar 4, 202544.4744.4743.6043.6043.60182
Mar 3, 202542.9643.6042.7543.6043.60502
Feb 28, 202542.7542.7542.7542.7542.7537
Feb 27, 202542.3342.3342.3342.3342.332
Feb 25, 202541.5041.5041.5041.5041.501
Feb 24, 202540.6940.6940.6940.6940.696
Feb 21, 202539.9039.9039.9039.9039.902
Feb 20, 202539.9039.9039.9039.9039.901,000
Feb 19, 202539.9039.9039.9039.9039.90600
Feb 17, 202539.9039.9039.9039.9039.90101
Feb 14, 202540.1140.7240.1140.7140.71147
Feb 13, 202542.5842.5840.9240.9240.92217
Feb 12, 202542.5042.6041.7541.7541.7589
Feb 11, 202542.6542.6542.6042.6042.60218
Feb 10, 202542.6542.6542.6542.6542.6511
Feb 7, 202541.8241.8241.8241.8241.821,700
Feb 6, 202538.1541.0038.1541.0041.001,334
Feb 5, 202538.5039.1436.0039.1439.1412,268
Feb 4, 202537.4837.4836.0037.2837.281,574
Feb 3, 202535.7035.7032.3035.7035.70901
Feb 1, 202535.0535.0534.0034.0034.001,293
Jan 31, 202533.3933.3930.2133.3933.394,181
Jan 30, 202533.4733.4731.8031.8031.804,232
Jan 29, 202535.2235.2233.4633.4733.471,312
Jan 28, 202535.2235.2235.2235.2235.22109
Jan 27, 202539.0239.0237.0737.0737.0742
Jan 24, 202539.0239.0239.0239.0239.02292
Jan 23, 202541.1941.1941.0741.0741.07321
Jan 22, 202547.7747.7743.2343.2343.23104
Jan 21, 202547.8950.2045.5045.5045.50469
Jan 20, 202552.9352.9347.8947.8947.89646
Jan 17, 202551.1851.1850.4150.4150.41399
Jan 16, 202552.4752.4751.4351.4351.43101
Jan 15, 202552.4752.4752.4752.4752.4714
Jan 14, 202552.4752.4752.4752.4752.476
Jan 13, 202553.0053.0053.0053.0053.004
Jan 10, 202553.7053.7053.7053.7053.70300
Jan 9, 202555.0055.0054.7954.7954.79258
Jan 8, 202555.9055.9055.9055.9055.9029
Jan 7, 202555.8657.0055.8657.0057.0011
Jan 6, 202557.7657.7657.0057.0057.00172
Jan 2, 202560.1060.1057.7657.7657.76170
Dec 31, 202456.6358.9356.6358.9358.93283
Dec 30, 202457.7857.7857.7857.7857.78320
Dec 27, 202458.9558.9558.9558.9558.95366
Dec 26, 202460.1560.1560.1560.1560.1510
Dec 24, 202460.1560.1560.1560.1560.152
Dec 23, 202461.3861.3858.9858.9858.98567
Dec 19, 202461.4061.4060.1860.1860.18890
Dec 18, 202462.0062.0061.4061.4061.40202
Dec 17, 202461.4562.5061.4562.5062.50218
Dec 16, 202459.0561.4559.0561.4561.45911
Dec 13, 202460.2560.2560.2560.2560.25224
Dec 12, 202461.4761.4761.4761.4761.473,044
Dec 11, 202464.0064.0062.7262.7262.72633
Dec 10, 202465.1166.3564.0064.0064.002,434
Dec 9, 202469.5069.5063.8365.1165.111,492
Dec 6, 202467.1767.1767.0067.1767.171,163
Dec 5, 202464.0564.0563.5063.9863.98503
Dec 4, 202459.9961.0057.0061.0061.004,477
Dec 3, 202457.6058.5057.5558.5058.50673
Dec 2, 202458.6158.6153.0357.5057.501,604
Nov 29, 202455.4761.2955.4755.8255.826,033
Nov 28, 202458.3858.3858.3858.3858.38223
Nov 27, 202461.4561.4561.4561.4561.45229
Nov 26, 202467.7867.7864.0064.6864.681,713
Nov 25, 202466.8466.8466.8466.8466.843,530
Nov 22, 202463.6663.6663.6663.6663.661,728
Nov 21, 202462.4262.4262.4262.4262.424,516
Nov 19, 202461.2061.2061.2061.2061.20250
Nov 18, 202462.2262.2260.0060.0060.001,928
Nov 14, 202462.1062.2061.0061.0061.001,361
Nov 13, 202461.0761.0761.0061.0061.001,959
Nov 12, 202459.8859.8859.8859.8859.88102
Nov 11, 202458.0058.7157.5658.7158.7157
Nov 8, 202455.3257.5655.3257.5657.56959
Nov 7, 202454.2456.4454.2456.4456.441,286
Nov 6, 202455.3455.3455.3455.3455.3421
Nov 4, 202457.6157.6157.6157.6157.611
Oct 31, 202458.7858.7858.7858.7858.7811
Oct 29, 202461.1961.1961.1961.1961.19511
Oct 28, 202462.4362.4362.4362.4362.431
Oct 25, 202463.7063.7063.7063.7063.70101
Oct 24, 202465.0065.0065.0065.0065.004
Oct 23, 202466.6466.6465.3165.3165.3130
Oct 22, 202466.6466.6466.6466.6466.64586
Oct 21, 202468.0768.0765.9668.0068.007,517
Oct 18, 202466.7466.7466.7466.7466.741,151
Oct 17, 202465.4465.4465.4465.4465.442,888
Oct 16, 202464.1664.1664.1464.1664.161,710
Oct 15, 202464.1664.1664.1664.1664.16560
Oct 14, 202465.4665.4665.4665.4665.46381
Oct 11, 202466.7566.7966.7566.7966.795,378
Oct 10, 202463.6163.6163.6163.6163.6135
Oct 9, 202460.5960.5960.5960.5960.5964
Oct 8, 202457.6557.7157.6557.7157.71250
Oct 7, 202450.0054.9749.7554.9754.979,129
Oct 4, 202452.5052.5052.3652.3652.364,367
Oct 3, 202455.1556.8555.1155.1155.11359
Oct 1, 202454.3060.0054.3058.0158.0140,604
Sep 30, 202457.1557.1557.1557.1557.1562
Sep 27, 202460.1560.1560.1560.1560.1510
Sep 26, 202461.3761.3761.3761.3761.37515
Sep 25, 202462.6262.6262.6262.6262.6225
Sep 24, 202463.8963.8963.8963.8963.891,102
Sep 23, 202465.1965.1965.1965.1965.1910
Sep 20, 202466.5266.5266.5266.5266.52145
Sep 19, 202467.8767.8767.8767.8767.8750
Sep 18, 202469.2569.2569.2569.2569.25434
Sep 17, 202470.6670.6670.6670.6670.6656
Sep 16, 202472.1072.1072.1072.1072.10609
Sep 13, 202473.5773.5773.5773.5773.5755
Sep 12, 202475.0775.0775.0775.0775.071,957
Sep 11, 202476.6076.6076.6076.6076.602,517
Sep 10, 202475.1075.1075.1075.1075.103,072
Sep 9, 202473.6373.6373.6373.6373.6317,982
Sep 6, 202472.1972.1972.1972.1972.197,010
Sep 5, 202470.7870.7870.7870.7870.786,685
Sep 4, 202469.4069.4069.4069.4069.407,142
Sep 3, 202468.0468.0468.0468.0468.045,084
Sep 2, 202466.7166.7166.7166.7166.71762
Aug 30, 202465.4165.4165.4165.4165.41727
Aug 29, 202464.1364.1364.1364.1364.136,347
Aug 28, 202462.8862.8862.8862.8862.88797
Aug 26, 202460.4560.4560.4560.4560.455,543
Aug 23, 202459.2759.2759.2759.2759.275
Aug 22, 202458.1158.1158.1158.1158.1157
Aug 21, 202456.9856.9856.9856.9856.98120
Aug 20, 202455.8755.8755.8755.8755.87301
Aug 19, 202454.7854.7854.7854.7854.783,842
Aug 16, 202453.7153.7153.7153.7153.71502
Aug 14, 202452.6652.6652.6652.6652.662,391
Aug 13, 202451.6351.6351.6351.6351.63151
Aug 12, 202450.6250.6250.6250.6250.622,314
Aug 9, 202449.6349.6349.6349.6349.635,169
Aug 8, 202448.6648.6648.6648.6648.66857
Aug 7, 202447.7147.7147.7147.7147.71351
Aug 6, 202446.7846.7846.7846.7846.78109
Aug 5, 202445.8745.8745.8745.8745.871,209
Aug 2, 202444.9844.9844.9844.9844.98630
Aug 1, 202444.1044.1044.1044.1044.103
Jul 31, 202443.2043.2443.2043.2443.241,780
Jul 30, 202442.4042.4042.4042.4042.40116
Jul 29, 202441.5741.5741.5641.5741.57346
Jul 26, 202440.7640.7640.7640.7640.761,200
Jul 25, 202439.9739.9739.9739.9739.971,473
Jul 24, 202439.1539.1939.1539.1939.19101
Jul 23, 202438.4338.4338.4338.4338.431,145
Jul 22, 202437.6837.6837.6837.6837.689,194
Jul 19, 202436.9536.9536.9536.9536.95228
Jul 18, 202436.2336.2336.2336.2336.23182
Jul 16, 202435.5235.5235.5235.5235.522,148
Jul 15, 202434.8334.8334.8334.8334.83339
Jul 12, 202434.1534.1534.1534.1534.15589
Jul 11, 202433.4933.4933.4933.4933.4917,710
Jul 10, 202432.8432.8432.8432.8432.845,225
Jul 9, 202430.9432.2030.9432.2032.2019,284
Jul 8, 202430.3631.5730.3631.5731.5737,575
Jul 5, 202430.9730.9730.9730.9730.97900
Jul 4, 202431.6831.6831.6031.6031.6019,838
Jul 3, 202431.0631.0631.0631.0631.066,933
Jul 2, 202430.4630.4630.4630.4630.462,520
Jul 1, 202429.8729.8729.8729.8729.871,001
Jun 28, 202429.2929.2929.2929.2929.29562
Jun 27, 202428.7228.7228.7228.7228.72960
Jun 26, 202428.1628.1628.1628.1628.16320
Jun 25, 202427.6127.6127.6127.6127.6110,778
Jun 24, 202427.0027.0727.0027.0727.071,450
Jun 21, 202426.5426.5426.5426.5426.541,073
Jun 20, 202426.0226.0226.0226.0226.02468
Jun 19, 202425.5125.5125.5125.5125.513,153
Jun 18, 202424.3024.3024.3024.3024.301,611
Jun 14, 202423.1523.1523.1523.1523.151,217
Jun 13, 202422.0522.0522.0522.0522.056,029
Jun 12, 202421.0021.0021.0021.0021.00735
Jun 11, 202420.0020.0020.0020.0020.00389
Jun 10, 202419.0519.0519.0519.0519.051,224
Jun 7, 202418.1518.1518.1518.1518.15140
Jun 6, 202416.8017.2916.8017.2917.29167
Jun 5, 202415.7016.4815.7016.4716.47336
Jun 4, 202415.7016.4215.7015.7015.703,602
Jun 3, 202415.6416.4215.6015.6515.654,873
May 31, 202414.9015.6414.9015.6415.64739
May 30, 202414.9014.9014.1614.9014.901,511
May 29, 202415.0615.0613.6414.9014.902,025
May 28, 202414.3514.3514.3514.3514.354,629
May 27, 202413.6713.6713.6713.6713.672,770
May 24, 202413.0213.0213.0213.0213.02264
May 23, 202412.4012.4012.4012.4012.40927
May 22, 202411.8111.8111.8111.8111.81629
May 21, 202411.2511.2511.2511.2511.25199
May 17, 202411.2311.2311.2311.2311.232,078
May 16, 202410.8511.3410.4110.7010.70675
May 15, 202410.1710.9510.1710.8510.85824
May 14, 202410.6510.6510.6510.6510.65261
May 13, 202411.1511.1510.1810.1810.181,222
May 10, 202410.0210.6510.0110.6510.65201
May 9, 202410.7510.7510.2510.2510.251,153
May 6, 202411.0811.0810.2710.2710.2722
May 3, 202410.5510.6310.5510.6010.601,553
May 2, 202411.0011.0011.0011.0011.009
Apr 30, 202411.0011.0010.6911.0011.0043