PPAP Automotive Limited (NSE:PPAP)
India · Delayed Price · Currency is INR 215.77
-3.85 (-1.75%)
At close: Jan 14, 2026
PPAP Automotive Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2026 | 224.00 | 224.00 | 212.01 | 215.77 | 215.77 | -1.75% | 5,104 |
| Jan 13, 2026 | 226.76 | 226.76 | 216.55 | 219.62 | 219.62 | -0.57% | 8,348 |
| Jan 12, 2026 | 226.99 | 226.99 | 210.01 | 220.89 | 220.89 | -1.66% | 13,264 |
| Jan 9, 2026 | 231.95 | 232.95 | 222.70 | 224.61 | 224.61 | -0.48% | 10,049 |
| Jan 8, 2026 | 233.03 | 234.35 | 223.73 | 225.70 | 225.70 | -3.57% | 24,670 |
| Jan 7, 2026 | 210.81 | 252.97 | 209.00 | 234.06 | 234.06 | 11.03% | 163,427 |
| Jan 6, 2026 | 213.92 | 214.79 | 209.10 | 210.81 | 210.81 | -1.11% | 3,245 |
| Jan 5, 2026 | 222.50 | 222.50 | 211.10 | 213.18 | 213.18 | -1.79% | 9,860 |
| Jan 2, 2026 | 212.20 | 219.55 | 212.20 | 217.07 | 217.07 | 2.34% | 9,574 |
| Jan 1, 2026 | 212.25 | 218.90 | 211.40 | 212.10 | 212.10 | -0.30% | 6,516 |
| Dec 31, 2025 | 210.35 | 217.53 | 210.35 | 212.74 | 212.74 | 1.14% | 5,253 |
| Dec 30, 2025 | 213.92 | 216.35 | 210.01 | 210.35 | 210.35 | -1.65% | 4,214 |
| Dec 29, 2025 | 213.00 | 219.57 | 211.01 | 213.88 | 213.88 | 2.07% | 6,937 |
| Dec 26, 2025 | 213.00 | 217.23 | 208.25 | 209.55 | 209.55 | -1.91% | 10,415 |
| Dec 24, 2025 | 216.01 | 219.40 | 211.00 | 213.62 | 213.62 | 0.66% | 8,110 |
| Dec 23, 2025 | 211.64 | 216.89 | 211.00 | 212.21 | 212.21 | 0.37% | 3,828 |
| Dec 22, 2025 | 217.52 | 218.97 | 208.10 | 211.43 | 211.43 | -0.73% | 12,362 |
| Dec 19, 2025 | 220.00 | 220.69 | 212.00 | 212.99 | 212.99 | -0.09% | 6,558 |
| Dec 18, 2025 | 212.30 | 220.84 | 212.30 | 213.19 | 213.19 | -1.19% | 6,836 |
| Dec 17, 2025 | 218.01 | 220.94 | 215.66 | 215.76 | 215.76 | -1.39% | 4,328 |
| Dec 16, 2025 | 223.72 | 223.72 | 217.00 | 218.80 | 218.80 | -0.02% | 2,379 |
| Dec 15, 2025 | 217.50 | 226.16 | 217.02 | 218.84 | 218.84 | 0.28% | 3,142 |
| Dec 12, 2025 | 218.40 | 227.06 | 216.35 | 218.23 | 218.23 | -0.06% | 3,699 |
| Dec 11, 2025 | 220.79 | 222.02 | 216.90 | 218.36 | 218.36 | -0.93% | 2,256 |
| Dec 10, 2025 | 216.90 | 221.40 | 213.08 | 220.41 | 220.41 | 2.72% | 11,157 |
| Dec 9, 2025 | 219.00 | 220.72 | 212.10 | 214.58 | 214.58 | -1.57% | 11,765 |
| Dec 8, 2025 | 233.10 | 233.10 | 208.41 | 218.01 | 218.01 | -4.87% | 35,031 |
| Dec 5, 2025 | 242.17 | 242.17 | 226.16 | 229.18 | 229.18 | -3.58% | 8,870 |
| Dec 4, 2025 | 241.60 | 241.60 | 235.02 | 237.69 | 237.69 | 0.12% | 7,315 |
| Dec 3, 2025 | 232.80 | 238.00 | 229.00 | 237.41 | 237.41 | 4.57% | 13,552 |
| Dec 2, 2025 | 232.01 | 236.90 | 225.10 | 227.04 | 227.04 | -2.02% | 7,243 |
| Dec 1, 2025 | 232.00 | 236.69 | 230.31 | 231.71 | 231.71 | -2.50% | 3,925 |
| Nov 28, 2025 | 227.55 | 239.00 | 225.15 | 237.65 | 237.65 | 4.92% | 13,975 |
| Nov 27, 2025 | 235.30 | 238.10 | 225.60 | 226.50 | 226.50 | -2.35% | 13,516 |
| Nov 26, 2025 | 228.80 | 240.00 | 223.00 | 231.95 | 231.95 | 4.27% | 30,937 |
| Nov 25, 2025 | 232.00 | 232.00 | 220.10 | 222.45 | 222.45 | -2.61% | 12,558 |
| Nov 24, 2025 | 239.50 | 239.50 | 225.10 | 228.40 | 228.40 | -2.93% | 14,164 |
| Nov 21, 2025 | 225.00 | 245.00 | 225.00 | 235.30 | 235.30 | 4.58% | 47,753 |
| Nov 20, 2025 | 228.25 | 232.15 | 224.10 | 225.00 | 225.00 | -2.22% | 14,448 |
| Nov 19, 2025 | 233.00 | 235.20 | 229.40 | 230.10 | 230.10 | -0.30% | 10,341 |
| Nov 18, 2025 | 241.10 | 243.85 | 227.00 | 230.80 | 229.80 | -3.11% | 17,891 |
| Nov 17, 2025 | 241.00 | 243.25 | 236.00 | 238.20 | 237.17 | -2.38% | 20,665 |
| Nov 14, 2025 | 248.00 | 252.00 | 226.00 | 244.00 | 242.94 | -3.42% | 138,456 |
| Nov 13, 2025 | 264.90 | 268.40 | 248.05 | 252.65 | 251.56 | -3.44% | 28,466 |
| Nov 12, 2025 | 258.55 | 269.00 | 254.60 | 261.65 | 260.52 | 3.28% | 26,020 |
| Nov 11, 2025 | 257.50 | 260.00 | 248.20 | 253.35 | 252.25 | -0.98% | 11,096 |
| Nov 10, 2025 | 257.30 | 261.65 | 255.00 | 255.85 | 254.74 | -1.27% | 7,412 |
| Nov 7, 2025 | 265.00 | 265.00 | 254.45 | 259.15 | 258.03 | -1.31% | 17,741 |
| Nov 6, 2025 | 262.95 | 268.05 | 252.40 | 262.60 | 261.46 | -0.13% | 34,635 |
| Nov 4, 2025 | 267.05 | 273.00 | 261.00 | 262.95 | 261.81 | -1.52% | 20,892 |