PPAP Automotive Limited (BOM:532934)
India · Delayed Price · Currency is INR 251.90
+2.10 (0.84%)
At close: Oct 15, 2026
PPAP Automotive Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 27, 2026 | 265.70 | 269.00 | 258.00 | 258.50 | 256.91 | -3.18% | 275 |
| Aug 26, 2026 | 265.80 | 273.50 | 265.80 | 267.00 | 265.35 | 1.14% | 453 |
| Aug 25, 2026 | 260.15 | 271.75 | 258.00 | 264.00 | 262.37 | 0.21% | 877 |
| Aug 24, 2026 | 272.50 | 272.50 | 257.65 | 263.45 | 261.83 | -1.95% | 5,913 |
| Aug 21, 2026 | 276.00 | 276.40 | 268.00 | 268.70 | 267.04 | -2.52% | 896 |
| Aug 20, 2026 | 275.00 | 277.80 | 270.00 | 275.65 | 273.95 | 0.27% | 302 |
| Aug 19, 2026 | 276.50 | 278.70 | 268.50 | 274.90 | 273.21 | -1.17% | 643 |
| Aug 18, 2026 | 279.85 | 280.00 | 269.20 | 278.15 | 276.44 | -0.61% | 3,589 |
| Aug 17, 2026 | 285.50 | 285.50 | 277.00 | 279.85 | 278.13 | -3.48% | 4,079 |
| Aug 14, 2026 | 292.40 | 293.80 | 284.00 | 289.95 | 288.16 | 0.57% | 1,800 |
| Aug 13, 2026 | 295.00 | 302.45 | 286.55 | 288.30 | 286.52 | -3.98% | 855 |
| Aug 12, 2026 | 279.20 | 305.60 | 276.50 | 300.25 | 298.40 | 3.16% | 11,352 |
| Aug 11, 2026 | 291.15 | 306.00 | 291.05 | 291.05 | 289.26 | -4.99% | 1,480 |
| Aug 10, 2026 | 306.55 | 306.55 | 306.35 | 306.35 | 304.46 | -4.99% | 693 |
| Aug 7, 2026 | 320.15 | 327.00 | 305.00 | 322.45 | 320.46 | 3.43% | 7,479 |
| Aug 6, 2026 | 305.00 | 311.75 | 303.00 | 311.75 | 309.83 | 4.98% | 4,431 |
| Aug 5, 2026 | 279.00 | 296.95 | 279.00 | 296.95 | 295.12 | 4.98% | 2,926 |