PPAP Automotive Limited (BOM:532934)
India · Delayed Price · Currency is INR 289.95
+1.65 (0.57%)
At close: Aug 14, 2026
PPAP Automotive Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 292.40 | 293.80 | 284.00 | 289.95 | 289.95 | 0.57% | 1,800 |
| Aug 13, 2026 | 295.00 | 302.45 | 286.55 | 288.30 | 288.30 | -3.98% | 855 |
| Aug 12, 2026 | 279.20 | 305.60 | 276.50 | 300.25 | 300.25 | 3.16% | 11,352 |
| Aug 11, 2026 | 291.15 | 306.00 | 291.05 | 291.05 | 291.05 | -4.99% | 1,480 |
| Aug 10, 2026 | 306.55 | 306.55 | 306.35 | 306.35 | 306.35 | -4.99% | 693 |
| Aug 7, 2026 | 320.15 | 327.00 | 305.00 | 322.45 | 322.45 | 3.43% | 7,479 |
| Aug 6, 2026 | 305.00 | 311.75 | 303.00 | 311.75 | 311.75 | 4.98% | 4,431 |
| Aug 5, 2026 | 279.00 | 296.95 | 279.00 | 296.95 | 296.95 | 4.98% | 2,926 |
| Aug 4, 2026 | 288.90 | 297.90 | 281.20 | 282.85 | 282.85 | -1.77% | 1,493 |
| Aug 3, 2026 | 275.55 | 290.00 | 275.55 | 287.95 | 287.95 | 0.70% | 1,710 |
| Jul 31, 2026 | 280.00 | 286.90 | 275.00 | 285.95 | 285.95 | 2.11% | 732 |
| Jul 30, 2026 | 287.00 | 290.90 | 277.90 | 280.05 | 280.05 | -3.73% | 1,242 |
| Jul 29, 2026 | 276.00 | 293.80 | 276.00 | 290.90 | 290.90 | 3.67% | 827 |
| Jul 28, 2026 | 292.90 | 292.90 | 277.00 | 280.60 | 280.60 | -2.33% | 2,698 |
| Jul 27, 2026 | 286.90 | 300.80 | 286.25 | 287.30 | 287.30 | 0.14% | 2,048 |
| Jul 24, 2026 | 301.35 | 301.35 | 286.30 | 286.90 | 286.90 | -4.80% | 2,340 |
| Jul 23, 2026 | 280.00 | 301.95 | 280.00 | 301.35 | 301.35 | 3.08% | 1,500 |
| Jul 22, 2026 | 313.95 | 313.95 | 290.00 | 292.35 | 292.35 | -2.91% | 2,636 |
| Jul 21, 2026 | 286.80 | 301.10 | 286.00 | 301.10 | 301.10 | 4.99% | 2,049 |
| Jul 20, 2026 | 296.95 | 298.00 | 286.55 | 286.80 | 286.80 | -4.91% | 6,152 |
| Jul 17, 2026 | 301.60 | 309.90 | 301.60 | 301.60 | 301.60 | -4.99% | 4,307 |
| Jul 16, 2026 | 337.00 | 337.00 | 317.45 | 317.45 | 317.45 | -5.00% | 4,882 |
| Jul 15, 2026 | 336.45 | 349.40 | 321.45 | 334.15 | 334.15 | -1.21% | 15,555 |
| Jul 14, 2026 | 354.20 | 368.80 | 335.10 | 338.25 | 338.25 | -9.15% | 45,732 |
| Jul 13, 2026 | 323.45 | 377.25 | 319.80 | 372.30 | 372.30 | 14.38% | 138,243 |
| Jul 10, 2026 | 280.45 | 331.40 | 273.00 | 325.50 | 325.50 | 17.85% | 84,723 |
| Jul 9, 2026 | 268.00 | 291.65 | 268.00 | 276.20 | 276.20 | 8.36% | 22,640 |
| Jul 8, 2026 | 247.35 | 262.55 | 243.35 | 254.90 | 254.90 | 3.32% | 4,829 |
| Jul 7, 2026 | 247.25 | 252.70 | 245.75 | 246.70 | 246.70 | - | 2,337 |
| Jul 6, 2026 | 260.00 | 260.00 | 242.95 | 246.70 | 246.70 | -3.97% | 2,852 |
| Jul 3, 2026 | 253.80 | 263.75 | 252.35 | 256.90 | 256.90 | 2.39% | 6,067 |
| Jul 2, 2026 | 249.00 | 254.45 | 244.55 | 250.90 | 250.90 | 0.30% | 951 |
| Jul 1, 2026 | 238.75 | 258.00 | 238.75 | 250.15 | 250.15 | 5.86% | 2,288 |
| Jun 30, 2026 | 238.70 | 243.60 | 236.00 | 236.30 | 236.30 | -1.71% | 4,616 |
| Jun 29, 2026 | 231.05 | 242.50 | 229.80 | 240.40 | 240.40 | 3.69% | 2,967 |
| Jun 25, 2026 | 242.25 | 243.20 | 230.05 | 231.85 | 231.85 | -3.60% | 3,456 |
| Jun 24, 2026 | 241.80 | 243.65 | 237.90 | 240.50 | 240.50 | 0.56% | 6,717 |
| Jun 23, 2026 | 251.05 | 253.00 | 236.30 | 239.15 | 239.15 | -4.57% | 11,743 |
| Jun 22, 2026 | 256.95 | 259.75 | 249.00 | 250.60 | 250.60 | -1.57% | 2,632 |
| Jun 19, 2026 | 260.00 | 260.00 | 252.65 | 254.60 | 254.60 | -2.51% | 2,391 |
| Jun 18, 2026 | 239.90 | 264.60 | 239.80 | 261.15 | 261.15 | 8.32% | 10,059 |
| Jun 17, 2026 | 228.00 | 248.00 | 228.00 | 241.10 | 241.10 | -0.52% | 2,226 |
| Jun 16, 2026 | 240.00 | 244.05 | 237.10 | 242.35 | 242.35 | -0.45% | 4,008 |
| Jun 15, 2026 | 251.85 | 251.85 | 241.00 | 243.45 | 243.45 | -1.68% | 7,405 |
| Jun 12, 2026 | 255.35 | 272.55 | 244.15 | 247.60 | 247.60 | 1.21% | 23,793 |
| Jun 11, 2026 | 215.00 | 246.60 | 215.00 | 244.65 | 244.65 | 19.05% | 91,608 |
| Jun 10, 2026 | 205.45 | 207.40 | 205.45 | 205.50 | 205.50 | -1.20% | 494 |
| Jun 9, 2026 | 208.50 | 209.95 | 207.55 | 208.00 | 208.00 | -0.72% | 226 |
| Jun 8, 2026 | 208.90 | 211.00 | 206.50 | 209.50 | 209.50 | 0.72% | 1,576 |
| Jun 5, 2026 | 210.95 | 212.00 | 207.10 | 208.00 | 208.00 | -0.36% | 299 |