PPAP Automotive Limited (BOM:532934)
India · Delayed Price · Currency is INR 249.00
-5.95 (-2.33%)
At close: Sep 25, 2026
PPAP Automotive Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 4, 2026 | 288.90 | 297.90 | 281.20 | 282.85 | 281.11 | -1.77% | 1,493 |
| Aug 3, 2026 | 275.55 | 290.00 | 275.55 | 287.95 | 286.18 | 0.70% | 1,710 |
| Jul 31, 2026 | 280.00 | 286.90 | 275.00 | 285.95 | 284.19 | 2.11% | 732 |
| Jul 30, 2026 | 287.00 | 290.90 | 277.90 | 280.05 | 278.32 | -3.73% | 1,242 |
| Jul 29, 2026 | 276.00 | 293.80 | 276.00 | 290.90 | 289.11 | 3.67% | 827 |
| Jul 28, 2026 | 292.90 | 292.90 | 277.00 | 280.60 | 278.87 | -2.33% | 2,698 |
| Jul 27, 2026 | 286.90 | 300.80 | 286.25 | 287.30 | 285.53 | 0.14% | 2,048 |
| Jul 24, 2026 | 301.35 | 301.35 | 286.30 | 286.90 | 285.13 | -4.80% | 2,340 |
| Jul 23, 2026 | 280.00 | 301.95 | 280.00 | 301.35 | 299.49 | 3.08% | 1,500 |
| Jul 22, 2026 | 313.95 | 313.95 | 290.00 | 292.35 | 290.55 | -2.91% | 2,636 |
| Jul 21, 2026 | 286.80 | 301.10 | 286.00 | 301.10 | 299.24 | 4.99% | 2,049 |
| Jul 20, 2026 | 296.95 | 298.00 | 286.55 | 286.80 | 285.03 | -4.91% | 6,152 |
| Jul 17, 2026 | 301.60 | 309.90 | 301.60 | 301.60 | 299.74 | -4.99% | 4,307 |