Skip to main content
logo
PPAP Automotive Limited (BOM:532934)
India flag India · Delayed Price · Currency is INR
213.10
+5.05 (2.43%)
At close: May 25, 2026

PPAP Automotive Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 25, 2026213.25213.25211.20213.10213.102.43%260
May 22, 2026209.05213.05207.60208.05208.05-0.48%514
May 21, 2026210.45215.00208.15209.05209.050.53%993
May 20, 2026207.25212.00206.35207.95207.95-0.98%2,446
May 19, 2026203.65211.90203.65210.00210.000.50%943
May 18, 2026210.75210.75208.00208.95208.95-2.88%309
May 15, 2026223.15224.55214.35215.15215.15-2.91%1,725
May 14, 2026215.00222.00212.75221.60221.603.55%6,052
May 13, 2026214.85226.00212.70214.00214.00-0.30%13,383
May 12, 2026238.95239.00210.20214.65214.65-10.11%6,349
May 11, 2026245.00249.90236.10238.80238.802.49%8,951
May 8, 2026207.00235.80207.00233.00233.006.93%7,965
May 7, 2026206.20219.25206.20217.90217.906.40%4,182
May 6, 2026203.10206.00200.00204.80204.801.89%2,574
May 5, 2026201.05205.95199.85201.00201.00-0.02%9,611
May 4, 2026207.00210.15201.00201.05201.05-1.71%3,018
Apr 30, 2026213.00213.00202.05204.55204.55-3.58%2,230
Apr 29, 2026215.70217.10208.90212.15212.15-0.96%1,795
Apr 28, 2026217.00217.75214.20214.20214.20-2.37%390
Apr 27, 2026200.00222.00200.00219.40219.404.18%661
Apr 24, 2026212.00214.55208.00210.60210.60-434
Apr 23, 2026214.00218.20209.30210.60210.60-1.43%1,888
Apr 22, 2026212.85221.65212.15213.65213.650.54%2,280
Apr 21, 2026214.20216.70210.90212.50212.501.99%133
Apr 20, 2026212.60215.00208.35208.35208.35-1.79%2,280
Apr 17, 2026201.30214.60201.30212.15212.152.44%2,379
Apr 16, 2026209.90216.10202.20207.10207.10-2.59%4,427
Apr 15, 2026211.05214.00210.00212.60212.602.66%809
Apr 13, 2026205.35208.95204.90207.10207.10-0.31%436
Apr 10, 2026204.50211.20204.50207.75207.752.85%9,518
Apr 9, 2026201.20202.95201.00202.00202.000.40%449
Apr 8, 2026201.45206.00200.00201.20201.203.55%2,633
Apr 7, 2026196.00198.30192.75194.30194.30-0.69%292
Apr 6, 2026194.65195.65193.15195.65195.652.60%68
Apr 2, 2026186.95191.00183.75190.70190.700.18%478
Apr 1, 2026187.90199.00187.70190.35190.357.36%279
Mar 30, 2026183.00185.40177.05177.30177.30-3.06%992
Mar 27, 2026194.85195.05181.05182.90182.90-7.65%5,362
Mar 25, 2026195.35198.05195.35198.05198.053.18%1,513
Mar 24, 2026194.45194.45191.00191.95191.951.13%76
Mar 23, 2026197.75197.75189.50189.80189.80-2.99%4,115
Mar 20, 2026203.00204.15194.60195.65195.65-1.93%2,647
Mar 19, 2026204.10207.75197.10199.50199.50-2.73%788
Mar 18, 2026210.50210.50204.40205.10205.102.52%1,289
Mar 17, 2026196.70205.10196.70200.05200.052.20%178
Mar 16, 2026197.00197.55192.55195.75195.75-0.99%185
Mar 13, 2026203.60203.60195.05197.70197.70-3.54%649
Mar 12, 2026203.10204.95201.15204.95204.951.81%258
Mar 11, 2026204.65205.60201.10201.30201.30-1.64%223
Mar 10, 2026205.15206.05202.05204.65204.651.92%463