PPAP Automotive Limited (NSE:PPAP)
India · Delayed Price · Currency is INR 231.95
+9.50 (4.27%)
At close: Nov 26, 2025
PPAP Automotive Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 3, 2025 | 265.40 | 274.70 | 260.50 | 267.00 | 265.84 | 0.30% | 47,250 |
| Oct 31, 2025 | 277.05 | 283.00 | 262.00 | 266.20 | 265.05 | -4.57% | 68,822 |
| Oct 30, 2025 | 276.17 | 284.80 | 266.17 | 278.96 | 277.75 | 1.01% | 194,020 |
| Oct 29, 2025 | 249.05 | 294.79 | 249.05 | 276.17 | 274.97 | 12.42% | 1,773,931 |
| Oct 28, 2025 | 253.95 | 259.98 | 242.30 | 245.66 | 244.60 | -3.42% | 20,592 |
| Oct 27, 2025 | 268.30 | 272.00 | 250.75 | 254.35 | 253.25 | -4.48% | 25,865 |
| Oct 24, 2025 | 273.95 | 273.95 | 261.61 | 266.28 | 265.13 | -1.87% | 24,408 |
| Oct 23, 2025 | 266.51 | 279.97 | 266.51 | 271.36 | 270.18 | -0.26% | 37,460 |
| Oct 21, 2025 | 266.70 | 274.00 | 261.00 | 272.07 | 270.89 | 3.50% | 51,349 |
| Oct 20, 2025 | 265.89 | 269.40 | 258.09 | 262.88 | 261.74 | -0.05% | 38,893 |
| Oct 17, 2025 | 267.90 | 275.00 | 258.01 | 263.01 | 261.87 | -1.98% | 159,088 |
| Oct 16, 2025 | 249.20 | 275.00 | 245.01 | 268.33 | 267.17 | 8.38% | 139,735 |
| Oct 15, 2025 | 229.00 | 265.73 | 228.99 | 247.59 | 246.52 | 9.09% | 231,123 |
| Oct 14, 2025 | 232.20 | 240.95 | 225.01 | 226.95 | 225.97 | -2.29% | 6,210 |
| Oct 13, 2025 | 230.50 | 244.00 | 227.54 | 232.28 | 231.27 | 0.76% | 21,987 |
| Oct 10, 2025 | 230.00 | 238.00 | 225.10 | 230.52 | 229.52 | 0.71% | 5,318 |
| Oct 9, 2025 | 224.00 | 234.00 | 224.00 | 228.90 | 227.91 | 1.73% | 8,356 |
| Oct 8, 2025 | 228.20 | 231.00 | 222.00 | 225.00 | 224.03 | 0.47% | 6,623 |
| Oct 7, 2025 | 232.00 | 234.00 | 220.10 | 223.94 | 222.97 | -2.82% | 3,817 |
| Oct 6, 2025 | 221.30 | 232.29 | 215.20 | 230.45 | 229.45 | 4.13% | 10,836 |
| Oct 3, 2025 | 213.00 | 222.62 | 208.05 | 221.30 | 220.34 | 4.38% | 6,139 |
| Oct 1, 2025 | 209.70 | 216.50 | 208.00 | 212.02 | 211.10 | 2.28% | 3,675 |
| Sep 30, 2025 | 215.00 | 215.00 | 206.06 | 207.30 | 206.40 | -4.43% | 7,663 |
| Sep 29, 2025 | 222.51 | 229.00 | 215.69 | 216.91 | 215.97 | -4.47% | 6,148 |
| Sep 26, 2025 | 229.00 | 229.00 | 227.05 | 227.05 | 226.07 | -1.31% | 283 |
| Sep 25, 2025 | 230.06 | 230.10 | 230.06 | 230.06 | 229.06 | -2.00% | 4,155 |
| Sep 24, 2025 | 229.01 | 234.76 | 229.01 | 234.76 | 233.74 | 2.00% | 10,709 |
| Sep 23, 2025 | 225.70 | 230.17 | 225.70 | 230.16 | 229.16 | 1.99% | 13,897 |
| Sep 22, 2025 | 225.66 | 234.45 | 225.66 | 225.66 | 224.68 | -2.00% | 7,479 |
| Sep 19, 2025 | 230.27 | 230.27 | 230.27 | 230.27 | 229.27 | 2.00% | 3,259 |
| Sep 18, 2025 | 225.76 | 225.76 | 225.76 | 225.76 | 224.78 | 1.31% | 1,625 |
| Sep 17, 2025 | 222.84 | 222.84 | 222.84 | 222.84 | 220.38 | 2.00% | 2,474 |
| Sep 16, 2025 | 218.48 | 218.48 | 218.48 | 218.48 | 216.07 | 2.00% | 1,584 |
| Sep 15, 2025 | 212.00 | 214.20 | 210.00 | 214.20 | 211.84 | 2.00% | 1,745 |