Skip to main content
logo
PPAP Automotive Limited (NSE:PPAP)
India flag India · Delayed Price · Currency is INR
225.00
-11.45 (-4.84%)
Feb 19, 2026, 3:29 PM IST

PPAP Automotive Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 18, 2026230.00249.30230.00236.45236.451.73%237,991
Feb 17, 2026225.32234.45212.40232.43232.434.83%114,283
Feb 16, 2026198.00227.80191.23221.72221.7210.07%99,581
Feb 13, 2026206.00209.45200.03201.44201.44-2.41%7,893
Feb 12, 2026208.06208.06205.24206.42206.42-0.65%3,331
Feb 11, 2026209.98215.03206.90207.77207.770.07%3,615
Feb 10, 2026204.16209.99204.16207.62207.621.80%10,549
Feb 9, 2026198.51205.29197.07203.95203.954.22%12,771
Feb 6, 2026194.56199.99192.00195.70195.701.22%7,594
Feb 5, 2026197.00202.25192.35193.35193.35-2.44%17,590
Feb 4, 2026196.50199.49193.11198.19198.192.65%13,281
Feb 3, 2026195.00195.99185.88193.07193.074.74%19,292
Feb 2, 2026193.00193.00177.16184.33184.33-4.11%36,374
Feb 1, 2026201.07202.50189.65192.24192.24-2.13%12,160
Jan 30, 2026203.00203.00195.15196.43196.43-1.60%9,360
Jan 29, 2026196.90202.18195.59199.63199.632.87%16,071
Jan 28, 2026195.00199.38192.71194.06194.06-0.43%16,237
Jan 27, 2026197.72205.39192.35194.89194.89-1.43%56,964
Jan 23, 2026203.55203.60197.16197.72197.72-2.37%7,064
Jan 22, 2026199.00205.48199.00202.52202.520.58%4,351
Jan 21, 2026197.25206.45195.00201.36201.36-0.06%13,237
Jan 20, 2026212.63212.81200.06201.48201.48-4.77%11,875
Jan 19, 2026217.90217.90208.35211.58211.58-0.18%5,677
Jan 16, 2026216.00220.00210.35211.97211.97-1.76%4,373
Jan 14, 2026224.00224.00212.01215.77215.77-1.75%5,104
Jan 13, 2026226.76226.76216.55219.62219.62-0.57%8,348
Jan 12, 2026226.99226.99210.01220.89220.89-1.66%13,264
Jan 9, 2026231.95232.95222.70224.61224.61-0.48%10,049
Jan 8, 2026233.03234.35223.73225.70225.70-3.57%24,670
Jan 7, 2026210.81252.97209.00234.06234.0611.03%163,427
Jan 6, 2026213.92214.79209.10210.81210.81-1.11%3,245
Jan 5, 2026222.50222.50211.10213.18213.18-1.79%9,860
Jan 2, 2026212.20219.55212.20217.07217.072.34%9,574
Jan 1, 2026212.25218.90211.40212.10212.10-0.30%6,516
Dec 31, 2025210.35217.53210.35212.74212.741.14%5,253
Dec 30, 2025213.92216.35210.01210.35210.35-1.65%4,214
Dec 29, 2025213.00219.57211.01213.88213.882.07%6,937
Dec 26, 2025213.00217.23208.25209.55209.55-1.91%10,415
Dec 24, 2025216.01219.40211.00213.62213.620.66%8,110
Dec 23, 2025211.64216.89211.00212.21212.210.37%3,828
Dec 22, 2025217.52218.97208.10211.43211.43-0.73%12,362
Dec 19, 2025220.00220.69212.00212.99212.99-0.09%6,558
Dec 18, 2025212.30220.84212.30213.19213.19-1.19%6,836
Dec 17, 2025218.01220.94215.66215.76215.76-1.39%4,328
Dec 16, 2025223.72223.72217.00218.80218.80-0.02%2,379
Dec 15, 2025217.50226.16217.02218.84218.840.28%3,142
Dec 12, 2025218.40227.06216.35218.23218.23-0.06%3,699
Dec 11, 2025220.79222.02216.90218.36218.36-0.93%2,256
Dec 10, 2025216.90221.40213.08220.41220.412.72%11,157
Dec 9, 2025219.00220.72212.10214.58214.58-1.57%11,765