PPAP Automotive Limited (BOM:532934)
India · Delayed Price · Currency is INR 202.75
+2.60 (1.30%)
At close: Jan 21, 2026
PPAP Automotive Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 22, 2025 | 217.90 | 217.90 | 210.00 | 212.70 | 212.70 | -0.42% | 676 |
| Dec 19, 2025 | 216.55 | 219.05 | 213.60 | 213.60 | 213.60 | -0.79% | 295 |
| Dec 18, 2025 | 216.00 | 221.00 | 211.55 | 215.30 | 215.30 | -0.94% | 398 |
| Dec 17, 2025 | 219.55 | 221.25 | 215.70 | 217.35 | 217.35 | -1.43% | 237 |
| Dec 16, 2025 | 222.80 | 223.00 | 217.80 | 220.50 | 220.50 | 0.96% | 339 |
| Dec 15, 2025 | 219.45 | 219.85 | 218.20 | 218.40 | 218.40 | -0.07% | 107 |
| Dec 12, 2025 | 227.05 | 227.05 | 218.50 | 218.55 | 218.55 | -0.39% | 422 |
| Dec 11, 2025 | 220.10 | 221.95 | 219.40 | 219.40 | 219.40 | -0.34% | 107 |
| Dec 10, 2025 | 219.90 | 220.55 | 214.70 | 220.15 | 220.15 | 2.56% | 812 |
| Dec 9, 2025 | 219.25 | 220.70 | 211.75 | 214.65 | 214.65 | -2.03% | 949 |
| Dec 8, 2025 | 225.05 | 225.05 | 208.55 | 219.10 | 219.10 | -4.16% | 1,611 |
| Dec 5, 2025 | 233.80 | 233.80 | 225.85 | 228.60 | 228.60 | -2.74% | 312 |
| Dec 4, 2025 | 238.80 | 239.35 | 235.05 | 235.05 | 235.05 | 0.43% | 249 |
| Dec 3, 2025 | 230.20 | 239.10 | 230.20 | 234.05 | 234.05 | 2.99% | 1,334 |
| Dec 2, 2025 | 232.20 | 236.75 | 226.05 | 227.25 | 227.25 | -1.92% | 265 |
| Dec 1, 2025 | 233.35 | 233.35 | 231.70 | 231.70 | 231.70 | -1.61% | 129 |
| Nov 28, 2025 | 226.35 | 239.20 | 225.40 | 235.50 | 235.50 | 4.04% | 290 |
| Nov 27, 2025 | 237.00 | 237.00 | 225.10 | 226.35 | 226.35 | -2.50% | 1,043 |
| Nov 26, 2025 | 226.95 | 238.05 | 226.95 | 232.15 | 232.15 | 4.38% | 1,961 |
| Nov 25, 2025 | 226.25 | 227.90 | 219.55 | 222.40 | 222.40 | -3.09% | 330 |
| Nov 24, 2025 | 237.15 | 237.40 | 225.70 | 229.50 | 229.50 | -3.53% | 794 |
| Nov 21, 2025 | 230.45 | 244.40 | 228.10 | 237.90 | 237.90 | 5.85% | 4,434 |
| Nov 20, 2025 | 231.65 | 231.65 | 224.00 | 224.75 | 224.75 | -2.24% | 2,159 |
| Nov 19, 2025 | 232.00 | 233.85 | 228.65 | 229.90 | 229.90 | -0.58% | 1,868 |
| Nov 18, 2025 | 241.55 | 241.55 | 228.60 | 231.25 | 230.25 | -3.18% | 2,731 |
| Nov 17, 2025 | 244.25 | 244.25 | 237.60 | 238.85 | 237.82 | -2.63% | 2,038 |
| Nov 14, 2025 | 245.00 | 248.35 | 226.45 | 245.30 | 244.24 | -1.96% | 7,967 |
| Nov 13, 2025 | 273.95 | 273.95 | 249.65 | 250.20 | 249.12 | -4.49% | 2,299 |
| Nov 12, 2025 | 256.00 | 267.85 | 254.85 | 261.95 | 260.82 | 2.73% | 1,543 |