PPAP Automotive Limited (BOM:532934)
India · Delayed Price · Currency is INR 201.00
-0.05 (-0.02%)
At close: May 5, 2026
PPAP Automotive Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 5, 2026 | 201.05 | 205.95 | 199.85 | 201.00 | 201.00 | -0.02% | 9,611 |
| May 4, 2026 | 207.00 | 210.15 | 201.00 | 201.05 | 201.05 | -1.71% | 3,018 |
| Apr 30, 2026 | 213.00 | 213.00 | 202.05 | 204.55 | 204.55 | -3.58% | 2,230 |
| Apr 29, 2026 | 215.70 | 217.10 | 208.90 | 212.15 | 212.15 | -0.96% | 1,795 |
| Apr 28, 2026 | 217.00 | 217.75 | 214.20 | 214.20 | 214.20 | -2.37% | 390 |
| Apr 27, 2026 | 200.00 | 222.00 | 200.00 | 219.40 | 219.40 | 4.18% | 661 |
| Apr 24, 2026 | 212.00 | 214.55 | 208.00 | 210.60 | 210.60 | - | 434 |
| Apr 23, 2026 | 214.00 | 218.20 | 209.30 | 210.60 | 210.60 | -1.43% | 1,888 |
| Apr 22, 2026 | 212.85 | 221.65 | 212.15 | 213.65 | 213.65 | 0.54% | 2,280 |
| Apr 21, 2026 | 214.20 | 216.70 | 210.90 | 212.50 | 212.50 | 1.99% | 133 |
| Apr 20, 2026 | 212.60 | 215.00 | 208.35 | 208.35 | 208.35 | -1.79% | 2,280 |
| Apr 17, 2026 | 201.30 | 214.60 | 201.30 | 212.15 | 212.15 | 2.44% | 2,379 |
| Apr 16, 2026 | 209.90 | 216.10 | 202.20 | 207.10 | 207.10 | -2.59% | 4,427 |
| Apr 15, 2026 | 211.05 | 214.00 | 210.00 | 212.60 | 212.60 | 2.66% | 809 |
| Apr 13, 2026 | 205.35 | 208.95 | 204.90 | 207.10 | 207.10 | -0.31% | 436 |
| Apr 10, 2026 | 204.50 | 211.20 | 204.50 | 207.75 | 207.75 | 2.85% | 9,518 |
| Apr 9, 2026 | 201.20 | 202.95 | 201.00 | 202.00 | 202.00 | 0.40% | 449 |
| Apr 8, 2026 | 201.45 | 206.00 | 200.00 | 201.20 | 201.20 | 3.55% | 2,633 |
| Apr 7, 2026 | 196.00 | 198.30 | 192.75 | 194.30 | 194.30 | -0.69% | 292 |
| Apr 6, 2026 | 194.65 | 195.65 | 193.15 | 195.65 | 195.65 | 2.60% | 68 |
| Apr 2, 2026 | 186.95 | 191.00 | 183.75 | 190.70 | 190.70 | 0.18% | 478 |
| Apr 1, 2026 | 187.90 | 199.00 | 187.70 | 190.35 | 190.35 | 7.36% | 279 |
| Mar 30, 2026 | 183.00 | 185.40 | 177.05 | 177.30 | 177.30 | -3.06% | 992 |
| Mar 27, 2026 | 194.85 | 195.05 | 181.05 | 182.90 | 182.90 | -7.65% | 5,362 |
| Mar 25, 2026 | 195.35 | 198.05 | 195.35 | 198.05 | 198.05 | 3.18% | 1,513 |
| Mar 24, 2026 | 194.45 | 194.45 | 191.00 | 191.95 | 191.95 | 1.13% | 76 |
| Mar 23, 2026 | 197.75 | 197.75 | 189.50 | 189.80 | 189.80 | -2.99% | 4,115 |
| Mar 20, 2026 | 203.00 | 204.15 | 194.60 | 195.65 | 195.65 | -1.93% | 2,647 |
| Mar 19, 2026 | 204.10 | 207.75 | 197.10 | 199.50 | 199.50 | -2.73% | 788 |
| Mar 18, 2026 | 210.50 | 210.50 | 204.40 | 205.10 | 205.10 | 2.52% | 1,289 |
| Mar 17, 2026 | 196.70 | 205.10 | 196.70 | 200.05 | 200.05 | 2.20% | 178 |
| Mar 16, 2026 | 197.00 | 197.55 | 192.55 | 195.75 | 195.75 | -0.99% | 185 |
| Mar 13, 2026 | 203.60 | 203.60 | 195.05 | 197.70 | 197.70 | -3.54% | 649 |
| Mar 12, 2026 | 203.10 | 204.95 | 201.15 | 204.95 | 204.95 | 1.81% | 258 |
| Mar 11, 2026 | 204.65 | 205.60 | 201.10 | 201.30 | 201.30 | -1.64% | 223 |
| Mar 10, 2026 | 205.15 | 206.05 | 202.05 | 204.65 | 204.65 | 1.92% | 463 |
| Mar 9, 2026 | 207.05 | 211.85 | 200.80 | 200.80 | 200.80 | -6.17% | 3,850 |
| Mar 6, 2026 | 212.50 | 216.10 | 212.10 | 214.00 | 214.00 | -0.93% | 407 |
| 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 |