PPAP Automotive Limited (BOM:532934)
India · Delayed Price · Currency is INR 243.45
-4.15 (-1.68%)
At close: Jun 15, 2026
PPAP Automotive Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 4, 2026 | 212.00 | 212.15 | 207.90 | 208.75 | 208.75 | -1.30% | 622 |
| Jun 3, 2026 | 207.65 | 214.50 | 204.85 | 211.50 | 211.50 | 1.95% | 983 |
| Jun 2, 2026 | 208.40 | 209.50 | 205.30 | 207.45 | 207.45 | -0.29% | 322 |
| Jun 1, 2026 | 211.80 | 211.80 | 206.00 | 208.05 | 208.05 | 0.27% | 262 |
| May 29, 2026 | 212.50 | 212.50 | 207.20 | 207.50 | 207.50 | -1.66% | 2,828 |
| May 27, 2026 | 211.65 | 211.95 | 210.00 | 211.00 | 211.00 | -0.31% | 1,369 |
| May 26, 2026 | 212.30 | 215.90 | 210.35 | 211.65 | 211.65 | -0.68% | 539 |
| May 25, 2026 | 213.25 | 213.25 | 211.20 | 213.10 | 213.10 | 2.43% | 260 |
| May 22, 2026 | 209.05 | 213.05 | 207.60 | 208.05 | 208.05 | -0.48% | 514 |
| May 21, 2026 | 210.45 | 215.00 | 208.15 | 209.05 | 209.05 | 0.53% | 993 |
| May 20, 2026 | 207.25 | 212.00 | 206.35 | 207.95 | 207.95 | -0.98% | 2,446 |
| May 19, 2026 | 203.65 | 211.90 | 203.65 | 210.00 | 210.00 | 0.50% | 943 |
| May 18, 2026 | 210.75 | 210.75 | 208.00 | 208.95 | 208.95 | -2.88% | 309 |
| May 15, 2026 | 223.15 | 224.55 | 214.35 | 215.15 | 215.15 | -2.91% | 1,725 |
| May 14, 2026 | 215.00 | 222.00 | 212.75 | 221.60 | 221.60 | 3.55% | 6,052 |
| May 13, 2026 | 214.85 | 226.00 | 212.70 | 214.00 | 214.00 | -0.30% | 13,383 |
| May 12, 2026 | 238.95 | 239.00 | 210.20 | 214.65 | 214.65 | -10.11% | 6,349 |
| May 11, 2026 | 245.00 | 249.90 | 236.10 | 238.80 | 238.80 | 2.49% | 8,951 |
| May 8, 2026 | 207.00 | 235.80 | 207.00 | 233.00 | 233.00 | 6.93% | 7,965 |
| May 7, 2026 | 206.20 | 219.25 | 206.20 | 217.90 | 217.90 | 6.40% | 4,182 |
| May 6, 2026 | 203.10 | 206.00 | 200.00 | 204.80 | 204.80 | 1.89% | 2,574 |
| 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 |