PPAP Automotive Limited (BOM:532934)
India · Delayed Price · Currency is INR 249.90
+20.20 (8.79%)
At close: Nov 9, 2026
PPAP Automotive Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 237.50 | 251.75 | 225.70 | 249.90 | 249.90 | 8.79% | 4,289 |
| Nov 8, 2026 | 234.50 | 234.50 | 228.35 | 229.70 | 229.70 | 5.37% | 342 |
| Nov 6, 2026 | 237.90 | 237.90 | 218.00 | 218.00 | 218.00 | -3.56% | 55 |
| Nov 5, 2026 | 222.00 | 231.80 | 221.00 | 226.05 | 226.05 | 3.22% | 834 |
| Nov 4, 2026 | 236.90 | 236.90 | 216.60 | 219.00 | 219.00 | 1.41% | 1,783 |
| Nov 3, 2026 | 218.00 | 218.00 | 212.00 | 215.95 | 215.95 | 3.82% | 474 |
| Nov 2, 2026 | 210.00 | 216.00 | 208.00 | 208.00 | 208.00 | 0.34% | 2,320 |
| Oct 30, 2026 | 212.00 | 214.40 | 205.55 | 207.30 | 207.30 | -3.58% | 2,257 |
| Oct 29, 2026 | 214.90 | 223.25 | 212.00 | 215.00 | 215.00 | 0.94% | 120 |
| Oct 28, 2026 | 214.15 | 220.00 | 210.00 | 213.00 | 213.00 | -3.42% | 1,015 |
| Oct 27, 2026 | 218.00 | 220.55 | 208.00 | 220.55 | 220.55 | 6.55% | 402 |
| Oct 26, 2026 | 199.35 | 216.40 | 199.35 | 207.00 | 207.00 | -0.60% | 513 |
| Oct 23, 2026 | 227.70 | 227.70 | 204.00 | 208.25 | 208.25 | -3.54% | 400 |
| Oct 22, 2026 | 214.20 | 220.75 | 212.05 | 215.90 | 215.90 | -2.51% | 805 |
| Oct 21, 2026 | 225.20 | 231.90 | 221.00 | 221.45 | 221.45 | -3.68% | 630 |
| Oct 19, 2026 | 243.55 | 244.00 | 227.55 | 229.90 | 229.90 | -5.49% | 1,509 |
| Oct 16, 2026 | 251.75 | 251.75 | 243.00 | 243.25 | 243.25 | -3.43% | 692 |
| Oct 15, 2026 | 255.00 | 255.00 | 242.75 | 251.90 | 251.90 | 0.84% | 172 |
| Oct 14, 2026 | 247.70 | 251.00 | 245.00 | 249.80 | 249.80 | 0.56% | 733 |
| Oct 13, 2026 | 240.00 | 248.40 | 240.00 | 248.40 | 248.40 | -0.22% | 110 |
| Oct 12, 2026 | 241.00 | 248.95 | 241.00 | 248.95 | 248.95 | 3.73% | 19 |
| Oct 9, 2026 | 235.00 | 240.00 | 231.15 | 240.00 | 240.00 | - | 100 |
| Oct 8, 2026 | 241.00 | 247.00 | 235.25 | 240.00 | 240.00 | -2.97% | 421 |
| Oct 7, 2026 | 248.80 | 248.80 | 241.00 | 247.35 | 247.35 | 2.46% | 1,208 |
| Oct 6, 2026 | 239.80 | 241.50 | 227.35 | 241.40 | 241.40 | 4.96% | 2,113 |
| Oct 5, 2026 | 237.00 | 237.00 | 227.10 | 230.00 | 230.00 | -3.77% | 814 |
| Oct 1, 2026 | 239.85 | 244.25 | 228.00 | 239.00 | 239.00 | -0.35% | 857 |
| Sep 30, 2026 | 239.90 | 245.00 | 235.00 | 239.85 | 239.85 | 1.93% | 228 |
| Sep 29, 2026 | 233.30 | 238.05 | 230.10 | 235.30 | 235.30 | -2.77% | 333 |
| Sep 28, 2026 | 255.00 | 259.80 | 236.60 | 242.00 | 242.00 | -2.81% | 422 |
| Sep 25, 2026 | 263.80 | 263.80 | 243.60 | 249.00 | 249.00 | -2.33% | 1,357 |
| Sep 24, 2026 | 253.70 | 256.90 | 245.70 | 254.95 | 254.95 | 3.76% | 2,069 |
| Sep 23, 2026 | 230.00 | 245.70 | 227.00 | 245.70 | 245.70 | 5.00% | 4,650 |
| Sep 22, 2026 | 236.00 | 236.00 | 234.00 | 234.00 | 234.00 | -1.91% | 465 |
| Sep 21, 2026 | 242.90 | 244.00 | 234.00 | 238.55 | 238.55 | -1.79% | 1,226 |
| Sep 18, 2026 | 239.00 | 242.90 | 235.00 | 242.90 | 242.90 | 1.63% | 595 |
| Sep 17, 2026 | 242.00 | 242.00 | 228.20 | 239.00 | 239.00 | 1.72% | 693 |
| Sep 16, 2026 | 228.00 | 238.70 | 223.10 | 234.95 | 234.95 | 2.55% | 861 |
| Sep 15, 2026 | 238.90 | 239.90 | 228.60 | 229.10 | 229.10 | -3.31% | 1,895 |
| Sep 11, 2026 | 247.50 | 247.50 | 235.80 | 236.95 | 236.95 | -2.07% | 908 |
| Sep 10, 2026 | 247.90 | 247.90 | 240.50 | 243.45 | 241.95 | -0.75% | 1,706 |
| Sep 9, 2026 | 245.00 | 252.00 | 242.05 | 245.30 | 243.79 | -1.55% | 3,259 |
| Sep 8, 2026 | 250.60 | 258.75 | 248.10 | 249.15 | 247.61 | -3.90% | 710 |
| Sep 7, 2026 | 260.50 | 260.50 | 251.55 | 259.25 | 257.65 | -0.29% | 417 |
| Sep 4, 2026 | 259.90 | 260.30 | 255.00 | 260.00 | 258.40 | -0.27% | 508 |
| Sep 3, 2026 | 262.60 | 268.80 | 256.50 | 260.70 | 259.09 | 1.22% | 1,938 |
| Sep 2, 2026 | 266.10 | 266.10 | 256.35 | 257.55 | 255.96 | -4.15% | 1,340 |
| Sep 1, 2026 | 255.30 | 273.90 | 255.30 | 268.70 | 267.04 | 1.92% | 2,370 |
| Aug 31, 2026 | 255.20 | 268.00 | 255.15 | 263.65 | 262.03 | -1.82% | 554 |
| Aug 28, 2026 | 262.50 | 268.55 | 256.55 | 268.55 | 266.90 | 3.89% | 235 |