PPAP Automotive Limited (NSE:PPAP)
India · Delayed Price · Currency is INR 222.60
+10.58 (4.99%)
Oct 3, 2025, 3:29 PM IST
PPAP Automotive Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 213.00 | 222.62 | 208.05 | 221.30 | 221.30 | 4.38% | 6,238 |
| Oct 1, 2025 | 209.70 | 216.50 | 208.00 | 212.02 | 212.02 | 2.28% | 3,726 |
| Sep 30, 2025 | 215.00 | 215.00 | 206.06 | 207.30 | 207.30 | -4.43% | 7,753 |
| Sep 29, 2025 | 222.51 | 229.00 | 215.69 | 216.91 | 216.91 | -4.47% | 6,326 |
| Sep 26, 2025 | 229.00 | 229.00 | 227.05 | 227.05 | 227.05 | -1.31% | 333 |
| Sep 25, 2025 | 230.06 | 230.10 | 230.06 | 230.06 | 230.06 | -2.00% | 4,204 |
| Sep 24, 2025 | 229.01 | 234.76 | 229.01 | 234.76 | 234.76 | 2.00% | 11,309 |
| Sep 23, 2025 | 225.70 | 230.17 | 225.70 | 230.16 | 230.16 | 1.99% | 13,897 |
| Sep 22, 2025 | 225.66 | 234.45 | 225.66 | 225.66 | 225.66 | -2.00% | 7,577 |
| Sep 19, 2025 | 230.27 | 230.27 | 230.27 | 230.27 | 230.27 | 2.00% | 3,269 |
| Sep 18, 2025 | 225.76 | 225.76 | 225.76 | 225.76 | 225.76 | 1.31% | 1,625 |
| Sep 17, 2025 | 222.84 | 222.84 | 222.84 | 222.84 | 221.34 | 2.00% | 2,474 |
| Sep 16, 2025 | 218.48 | 218.48 | 218.48 | 218.48 | 217.01 | 2.00% | 1,584 |
| Sep 15, 2025 | 212.00 | 214.20 | 210.00 | 214.20 | 212.76 | 2.00% | 1,745 |
| Sep 12, 2025 | 211.00 | 211.00 | 210.00 | 210.00 | 208.59 | -0.47% | 784 |
| Sep 11, 2025 | 209.32 | 211.00 | 209.32 | 211.00 | 209.58 | 0.80% | 3,840 |
| Sep 10, 2025 | 213.60 | 215.00 | 209.32 | 209.32 | 207.91 | -2.00% | 4,293 |
| Sep 9, 2025 | 214.00 | 214.20 | 213.60 | 213.60 | 212.16 | -1.97% | 2,816 |
| Sep 8, 2025 | 220.60 | 220.60 | 217.90 | 217.90 | 216.43 | -0.27% | 1,371 |
| Sep 5, 2025 | 224.00 | 224.00 | 217.67 | 218.50 | 217.03 | -1.63% | 1,115 |
| Sep 4, 2025 | 222.12 | 222.12 | 222.12 | 222.12 | 220.62 | 2.00% | 331 |
| Sep 3, 2025 | 213.01 | 217.77 | 213.01 | 217.77 | 216.30 | 2.00% | 1,076 |
| Sep 2, 2025 | 214.78 | 216.00 | 213.50 | 213.50 | 212.06 | -1.59% | 2,302 |
| Sep 1, 2025 | 218.00 | 218.00 | 216.00 | 216.95 | 215.49 | -0.28% | 1,575 |
| Aug 29, 2025 | 221.00 | 221.00 | 217.55 | 217.55 | 216.09 | -1.98% | 786 |
| Aug 28, 2025 | 221.95 | 222.00 | 221.95 | 221.95 | 220.46 | -1.99% | 1,339 |
| Aug 26, 2025 | 228.75 | 228.75 | 226.45 | 226.45 | 224.93 | -1.99% | 1,855 |
| Aug 25, 2025 | 232.00 | 232.00 | 231.05 | 231.05 | 229.49 | -1.99% | 4,723 |
| Aug 22, 2025 | 244.00 | 244.00 | 234.00 | 235.75 | 234.16 | -2.68% | 5,264 |
| Aug 21, 2025 | 257.75 | 257.75 | 240.00 | 242.25 | 240.62 | -1.32% | 33,698 |
| Aug 20, 2025 | 240.00 | 245.50 | 240.00 | 245.50 | 243.85 | 4.98% | 10,893 |
| Aug 19, 2025 | 227.15 | 233.85 | 227.15 | 233.85 | 232.28 | 4.98% | 5,349 |
| Aug 18, 2025 | 219.00 | 222.75 | 214.05 | 222.75 | 221.25 | 5.00% | 45,682 |
| Aug 14, 2025 | 197.35 | 216.95 | 197.35 | 212.15 | 210.72 | 2.17% | 40,686 |
| Aug 13, 2025 | 205.55 | 214.00 | 205.55 | 207.65 | 206.25 | -4.02% | 54,100 |
| Aug 12, 2025 | 217.10 | 217.10 | 216.35 | 216.35 | 214.89 | -4.98% | 4,447 |
| Aug 11, 2025 | 227.70 | 227.70 | 227.70 | 227.70 | 226.17 | -4.99% | 4,371 |
| Aug 8, 2025 | 240.20 | 242.00 | 238.00 | 239.65 | 238.04 | -1.24% | 12,978 |
| Aug 7, 2025 | 245.25 | 245.25 | 233.70 | 242.65 | 241.02 | -1.36% | 21,860 |
| Aug 6, 2025 | 246.00 | 250.00 | 245.25 | 246.00 | 244.34 | -0.93% | 9,663 |
| Aug 5, 2025 | 248.00 | 256.50 | 245.05 | 248.30 | 246.63 | -0.26% | 5,088 |
| Aug 4, 2025 | 257.00 | 262.00 | 248.00 | 248.95 | 247.27 | -2.45% | 13,920 |
| Aug 1, 2025 | 247.00 | 266.45 | 247.00 | 255.20 | 253.48 | 0.44% | 16,263 |
| Jul 31, 2025 | 249.00 | 259.80 | 249.00 | 254.07 | 252.36 | -2.59% | 9,161 |
| Jul 30, 2025 | 254.92 | 266.40 | 253.65 | 260.82 | 259.06 | 2.31% | 29,249 |
| Jul 29, 2025 | 251.00 | 256.10 | 245.00 | 254.92 | 253.20 | 1.77% | 13,458 |
| Jul 28, 2025 | 262.00 | 264.99 | 247.25 | 250.48 | 248.79 | -2.45% | 54,854 |
| Jul 25, 2025 | 245.00 | 256.76 | 245.00 | 256.76 | 255.03 | 5.00% | 130,025 |
| Jul 24, 2025 | 240.05 | 248.00 | 237.15 | 244.54 | 242.89 | 1.49% | 9,662 |
| Jul 23, 2025 | 228.00 | 245.71 | 228.00 | 240.96 | 239.34 | 2.97% | 52,577 |