PPAP Automotive Limited (BOM:532934)
India · Delayed Price · Currency is INR 214.00
-2.00 (-0.93%)
At close: Mar 6, 2026
PPAP Automotive Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 217.15 | 217.60 | 212.45 | 216.00 | 216.00 | -1.82% | 191 |
| Mar 4, 2026 | 209.70 | 220.00 | 207.25 | 220.00 | 220.00 | 3.90% | 735 |
| Mar 2, 2026 | 216.35 | 216.35 | 202.85 | 211.75 | 211.75 | -2.13% | 682 |
| Feb 27, 2026 | 220.55 | 220.55 | 214.00 | 216.35 | 216.35 | -1.73% | 432 |
| Feb 26, 2026 | 221.00 | 221.45 | 218.20 | 220.15 | 220.15 | 1.03% | 548 |
| Feb 25, 2026 | 219.70 | 219.70 | 215.45 | 217.90 | 217.90 | 1.80% | 216 |
| Feb 24, 2026 | 217.35 | 217.35 | 212.90 | 214.05 | 214.05 | -3.80% | 1,373 |
| Feb 23, 2026 | 218.95 | 225.55 | 218.45 | 222.50 | 222.50 | 2.35% | 581 |
| Feb 20, 2026 | 230.00 | 230.00 | 215.50 | 217.40 | 217.40 | -4.08% | 7,012 |
| Feb 19, 2026 | 236.00 | 236.00 | 223.65 | 226.65 | 226.65 | -3.55% | 4,493 |
| Feb 18, 2026 | 227.00 | 250.00 | 227.00 | 235.00 | 235.00 | 1.08% | 13,448 |
| Feb 17, 2026 | 223.00 | 234.05 | 215.00 | 232.50 | 232.50 | 4.28% | 9,000 |
| Feb 16, 2026 | 194.05 | 226.50 | 191.10 | 222.95 | 222.95 | 10.37% | 10,508 |
| Feb 13, 2026 | 205.80 | 208.75 | 201.40 | 202.00 | 202.00 | -2.84% | 371 |
| Feb 12, 2026 | 207.00 | 207.90 | 207.00 | 207.90 | 207.90 | 0.43% | 101 |
| Feb 11, 2026 | 207.00 | 207.00 | 207.00 | 207.00 | 207.00 | -0.02% | 100 |
| Feb 10, 2026 | 204.95 | 208.80 | 204.95 | 207.05 | 207.05 | 2.37% | 2,133 |
| Feb 9, 2026 | 195.00 | 204.45 | 195.00 | 202.25 | 202.25 | 4.04% | 381 |
| Feb 6, 2026 | 195.25 | 196.10 | 192.05 | 194.40 | 194.40 | 0.70% | 343 |
| Feb 5, 2026 | 200.00 | 203.25 | 191.10 | 193.05 | 193.05 | -3.55% | 1,713 |
| Feb 4, 2026 | 193.95 | 200.85 | 193.95 | 200.15 | 200.15 | 4.19% | 173 |
| Feb 3, 2026 | 191.00 | 195.90 | 184.50 | 192.10 | 192.10 | 4.32% | 2,214 |
| Feb 2, 2026 | 191.95 | 191.95 | 178.65 | 184.15 | 184.15 | -4.49% | 1,301 |
| Feb 1, 2026 | 198.50 | 198.50 | 191.00 | 192.80 | 192.80 | -2.87% | 292 |
| Jan 30, 2026 | 199.95 | 200.45 | 196.00 | 198.50 | 198.50 | -0.20% | 227 |
| Jan 29, 2026 | 195.60 | 201.50 | 195.60 | 198.90 | 198.90 | 2.03% | 506 |
| Jan 28, 2026 | 196.50 | 198.05 | 193.00 | 194.95 | 194.95 | -0.33% | 949 |
| Jan 27, 2026 | 180.00 | 203.85 | 180.00 | 195.60 | 195.60 | -1.54% | 1,670 |
| Jan 23, 2026 | 202.65 | 202.65 | 198.65 | 198.65 | 198.65 | -2.36% | 350 |
| Jan 22, 2026 | 202.75 | 203.45 | 202.75 | 203.45 | 203.45 | 0.35% | 107 |
| Jan 21, 2026 | 204.50 | 204.50 | 198.00 | 202.75 | 202.75 | 1.30% | 700 |
| Jan 20, 2026 | 210.95 | 210.95 | 199.80 | 200.15 | 200.15 | -5.63% | 760 |
| Jan 19, 2026 | 211.00 | 212.15 | 211.00 | 212.10 | 212.10 | -1.37% | 77 |
| Jan 16, 2026 | 217.55 | 217.65 | 215.00 | 215.05 | 215.05 | -0.32% | 140 |
| Jan 14, 2026 | 221.65 | 221.65 | 213.90 | 215.75 | 215.75 | -2.51% | 147 |
| Jan 13, 2026 | 234.70 | 235.00 | 220.00 | 221.30 | 221.30 | 0.29% | 251 |
| Jan 12, 2026 | 218.00 | 226.20 | 212.00 | 220.65 | 220.65 | -1.82% | 4,649 |
| Jan 9, 2026 | 227.35 | 228.05 | 222.60 | 224.75 | 224.75 | -0.58% | 551 |
| Jan 8, 2026 | 234.95 | 234.95 | 223.50 | 226.05 | 226.05 | -3.58% | 2,389 |
| Jan 7, 2026 | 211.30 | 253.50 | 209.75 | 234.45 | 234.45 | 10.96% | 2,999 |
| Jan 6, 2026 | 213.50 | 213.50 | 210.00 | 211.30 | 211.30 | -0.80% | 297 |
| Jan 5, 2026 | 218.60 | 219.90 | 212.15 | 213.00 | 213.00 | -1.05% | 802 |
| Jan 2, 2026 | 215.55 | 215.55 | 214.05 | 215.25 | 215.25 | 0.51% | 539 |
| Jan 1, 2026 | 214.60 | 214.60 | 212.45 | 214.15 | 214.15 | 0.21% | 160 |
| Dec 31, 2025 | 213.25 | 217.50 | 212.00 | 213.70 | 213.70 | 1.35% | 294 |
| Dec 30, 2025 | 212.35 | 212.35 | 209.80 | 210.85 | 210.85 | -1.75% | 576 |
| Dec 29, 2025 | 211.85 | 216.00 | 211.85 | 214.60 | 214.60 | 2.58% | 248 |
| Dec 26, 2025 | 216.05 | 216.70 | 209.10 | 209.20 | 209.20 | -2.43% | 794 |
| Dec 24, 2025 | 213.40 | 218.40 | 213.00 | 214.40 | 214.40 | 0.56% | 1,468 |
| Dec 23, 2025 | 212.60 | 217.50 | 211.70 | 213.20 | 213.20 | 0.24% | 370 |