PPAP Automotive Limited (NSE:PPAP)
India · Delayed Price · Currency is INR 198.00
+6.82 (3.57%)
Apr 6, 2026, 3:29 PM IST
NSE:PPAP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 6, 2026 | 191.00 | 198.00 | 189.30 | 195.99 | 195.99 | 2.52% | 7,273 |
| Apr 2, 2026 | 187.05 | 192.80 | 182.00 | 191.18 | 191.18 | 0.36% | 10,471 |
| Apr 1, 2026 | 188.20 | 199.40 | 187.47 | 190.49 | 190.49 | 7.66% | 42,516 |
| Mar 30, 2026 | 180.00 | 185.00 | 176.00 | 176.94 | 176.94 | -3.47% | 31,592 |
| Mar 27, 2026 | 196.60 | 196.60 | 177.55 | 183.31 | 183.31 | -6.76% | 51,500 |
| Mar 25, 2026 | 196.11 | 205.00 | 192.28 | 196.60 | 196.60 | 2.81% | 16,286 |
| Mar 24, 2026 | 196.00 | 197.00 | 190.05 | 191.22 | 191.22 | 0.57% | 7,282 |
| Mar 23, 2026 | 197.78 | 203.99 | 190.00 | 190.14 | 190.14 | -3.86% | 20,131 |
| Mar 20, 2026 | 203.01 | 205.48 | 196.35 | 197.78 | 197.78 | -0.65% | 17,452 |
| Mar 19, 2026 | 205.00 | 205.76 | 198.02 | 199.07 | 199.07 | -3.54% | 6,896 |
| Mar 18, 2026 | 204.05 | 213.00 | 200.50 | 206.38 | 206.38 | 1.71% | 20,735 |
| Mar 17, 2026 | 200.01 | 204.99 | 195.12 | 202.91 | 202.91 | 3.36% | 10,116 |
| Mar 16, 2026 | 198.01 | 198.37 | 190.71 | 196.32 | 196.32 | 0.46% | 12,073 |
| Mar 13, 2026 | 203.71 | 204.38 | 195.00 | 195.42 | 195.42 | -3.46% | 14,010 |
| Mar 12, 2026 | 203.30 | 207.19 | 198.12 | 202.42 | 202.42 | 0.68% | 10,028 |
| Mar 11, 2026 | 206.18 | 208.65 | 200.21 | 201.05 | 201.05 | -1.46% | 8,429 |
| Mar 10, 2026 | 208.26 | 209.80 | 201.36 | 204.02 | 204.02 | 0.30% | 8,929 |
| Mar 9, 2026 | 211.95 | 211.99 | 200.35 | 203.40 | 203.40 | -4.49% | 16,834 |
| Mar 6, 2026 | 214.05 | 218.38 | 209.62 | 212.96 | 212.96 | 0.20% | 8,627 |
| Mar 5, 2026 | 219.00 | 219.37 | 211.00 | 212.53 | 212.53 | -1.55% | 9,495 |
| Mar 4, 2026 | 209.33 | 220.00 | 207.00 | 215.87 | 215.87 | 0.93% | 21,742 |
| Mar 2, 2026 | 210.10 | 221.05 | 207.01 | 213.88 | 213.88 | -0.81% | 32,924 |
| Feb 27, 2026 | 218.00 | 222.04 | 214.00 | 215.62 | 215.62 | -2.13% | 9,627 |
| Feb 26, 2026 | 222.01 | 223.50 | 218.00 | 220.32 | 220.32 | 1.03% | 7,458 |
| Feb 25, 2026 | 218.78 | 222.97 | 215.62 | 218.08 | 218.08 | -0.36% | 5,386 |
| Feb 24, 2026 | 220.22 | 221.00 | 211.61 | 218.86 | 218.86 | -0.07% | 11,425 |
| Feb 23, 2026 | 224.00 | 224.00 | 217.47 | 219.01 | 219.01 | 0.71% | 10,018 |
| Feb 20, 2026 | 228.03 | 232.00 | 214.10 | 217.47 | 217.47 | -3.96% | 49,523 |
| Feb 19, 2026 | 232.00 | 237.82 | 223.35 | 226.43 | 226.43 | -4.24% | 26,181 |
| Feb 18, 2026 | 230.00 | 249.30 | 230.00 | 236.45 | 236.45 | 1.73% | 237,991 |
| Feb 17, 2026 | 225.32 | 234.45 | 212.40 | 232.43 | 232.43 | 4.83% | 114,283 |
| Feb 16, 2026 | 198.00 | 227.80 | 191.23 | 221.72 | 221.72 | 10.07% | 99,581 |
| Feb 13, 2026 | 206.00 | 209.45 | 200.03 | 201.44 | 201.44 | -2.41% | 7,893 |
| Feb 12, 2026 | 208.06 | 208.06 | 205.24 | 206.42 | 206.42 | -0.65% | 3,331 |
| Feb 11, 2026 | 209.98 | 215.03 | 206.90 | 207.77 | 207.77 | 0.07% | 3,615 |
| Feb 10, 2026 | 204.16 | 209.99 | 204.16 | 207.62 | 207.62 | 1.80% | 10,549 |
| Feb 9, 2026 | 198.51 | 205.29 | 197.07 | 203.95 | 203.95 | 4.22% | 12,771 |
| Feb 6, 2026 | 194.56 | 199.99 | 192.00 | 195.70 | 195.70 | 1.22% | 7,594 |
| Feb 5, 2026 | 197.00 | 202.25 | 192.35 | 193.35 | 193.35 | -2.44% | 17,590 |
| Feb 4, 2026 | 196.50 | 199.49 | 193.11 | 198.19 | 198.19 | 2.65% | 13,281 |
| Feb 3, 2026 | 195.00 | 195.99 | 185.88 | 193.07 | 193.07 | 4.74% | 19,292 |
| Feb 2, 2026 | 193.00 | 193.00 | 177.16 | 184.33 | 184.33 | -4.11% | 36,374 |
| Feb 1, 2026 | 201.07 | 202.50 | 189.65 | 192.24 | 192.24 | -2.13% | 12,160 |
| Jan 30, 2026 | 203.00 | 203.00 | 195.15 | 196.43 | 196.43 | -1.60% | 9,360 |
| Jan 29, 2026 | 196.90 | 202.18 | 195.59 | 199.63 | 199.63 | 2.87% | 16,071 |
| Jan 28, 2026 | 195.00 | 199.38 | 192.71 | 194.06 | 194.06 | -0.43% | 16,237 |
| Jan 27, 2026 | 197.72 | 205.39 | 192.35 | 194.89 | 194.89 | -1.43% | 56,964 |
| Jan 23, 2026 | 203.55 | 203.60 | 197.16 | 197.72 | 197.72 | -2.37% | 7,064 |
| Jan 22, 2026 | 199.00 | 205.48 | 199.00 | 202.52 | 202.52 | 0.58% | 4,351 |
| Jan 21, 2026 | 197.25 | 206.45 | 195.00 | 201.36 | 201.36 | -0.06% | 13,237 |