PPAP Automotive Limited (NSE:PPAP)
India · Delayed Price · Currency is INR 263.67
+13.88 (5.56%)
Nov 11, 2026, 2:29 PM IST
NSE:PPAP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 256.00 | 269.00 | 247.11 | 263.67 | 263.67 | 5.56% | 33,638 |
| Nov 9, 2026 | 237.50 | 250.25 | 226.88 | 249.79 | 249.79 | 9.80% | 82,069 |
| Nov 8, 2026 | 227.50 | 234.99 | 227.00 | 227.50 | 227.50 | 4.25% | 13,513 |
| Nov 6, 2026 | 224.50 | 229.15 | 216.90 | 218.23 | 218.23 | -2.79% | 8,790 |
| Nov 5, 2026 | 224.50 | 228.00 | 221.00 | 224.50 | 224.50 | 2.51% | 5,571 |
| Nov 4, 2026 | 218.98 | 221.00 | 216.00 | 219.00 | 219.00 | 2.08% | 5,261 |
| Nov 3, 2026 | 217.00 | 217.00 | 211.00 | 214.53 | 214.53 | 2.88% | 4,913 |
| Nov 2, 2026 | 208.10 | 214.88 | 206.80 | 208.53 | 208.53 | 0.38% | 5,054 |
| Oct 30, 2026 | 219.70 | 219.70 | 203.20 | 207.75 | 207.75 | -2.13% | 8,780 |
| Oct 29, 2026 | 215.00 | 218.00 | 211.05 | 212.28 | 212.28 | -0.30% | 3,039 |
| Oct 28, 2026 | 218.00 | 218.00 | 209.15 | 212.91 | 212.91 | -0.21% | 4,501 |
| Oct 27, 2026 | 215.00 | 219.49 | 208.97 | 213.36 | 213.36 | 3.41% | 5,411 |
| Oct 26, 2026 | 207.00 | 215.50 | 202.56 | 206.33 | 206.33 | -0.27% | 5,543 |
| Oct 23, 2026 | 215.83 | 215.83 | 205.30 | 206.88 | 206.88 | -4.15% | 6,525 |
| Oct 22, 2026 | 221.00 | 221.00 | 211.76 | 215.83 | 215.83 | -3.97% | 7,944 |
| Oct 21, 2026 | 233.61 | 238.70 | 218.50 | 224.76 | 224.76 | -1.86% | 4,708 |
| Oct 19, 2026 | 244.00 | 248.90 | 228.00 | 229.03 | 229.03 | -6.03% | 13,079 |
| Oct 16, 2026 | 252.00 | 252.00 | 236.30 | 243.73 | 243.73 | -1.46% | 9,826 |
| Oct 15, 2026 | 248.65 | 257.20 | 245.00 | 247.33 | 247.33 | -0.71% | 5,900 |
| Oct 14, 2026 | 241.81 | 251.00 | 240.00 | 249.11 | 249.11 | 3.53% | 10,804 |
| Oct 13, 2026 | 242.30 | 247.00 | 239.15 | 240.61 | 240.61 | -1.05% | 3,887 |
| Oct 12, 2026 | 240.71 | 247.99 | 240.71 | 243.16 | 243.16 | 1.02% | 3,408 |
| Oct 9, 2026 | 236.15 | 242.00 | 235.10 | 240.71 | 240.71 | 1.95% | 7,300 |
| Oct 8, 2026 | 247.06 | 247.06 | 235.50 | 236.10 | 236.10 | -4.44% | 10,222 |
| Oct 7, 2026 | 244.60 | 248.00 | 241.35 | 247.06 | 247.06 | 3.02% | 6,281 |
| Oct 6, 2026 | 233.15 | 239.98 | 231.20 | 239.81 | 239.81 | 4.92% | 11,232 |
| Oct 5, 2026 | 225.11 | 232.45 | 225.00 | 228.56 | 228.56 | 0.03% | 4,634 |
| Oct 1, 2026 | 235.12 | 239.80 | 228.25 | 228.49 | 228.49 | -2.54% | 6,650 |
| Sep 30, 2026 | 232.00 | 242.00 | 231.95 | 234.45 | 234.45 | 0.06% | 5,803 |
| Sep 29, 2026 | 237.00 | 237.00 | 226.30 | 234.30 | 234.30 | -0.64% | 6,025 |
| Sep 28, 2026 | 247.00 | 251.50 | 235.00 | 235.80 | 235.80 | -4.24% | 6,941 |
| Sep 25, 2026 | 262.00 | 262.00 | 244.20 | 246.25 | 246.25 | -2.86% | 5,323 |
| Sep 24, 2026 | 244.20 | 256.40 | 244.20 | 253.50 | 253.50 | 3.81% | 19,283 |
| Sep 23, 2026 | 236.80 | 244.20 | 231.00 | 244.20 | 244.20 | 4.99% | 12,484 |
| Sep 22, 2026 | 237.00 | 237.00 | 232.15 | 232.60 | 232.60 | -1.25% | 5,366 |
| Sep 21, 2026 | 240.20 | 240.20 | 235.00 | 235.55 | 235.55 | -2.10% | 5,760 |
| Sep 18, 2026 | 235.00 | 244.95 | 233.00 | 240.60 | 240.60 | 2.01% | 7,134 |
| Sep 17, 2026 | 239.00 | 239.00 | 232.20 | 235.85 | 235.85 | 0.64% | 3,693 |
| Sep 16, 2026 | 229.00 | 235.95 | 222.00 | 234.35 | 234.35 | 2.76% | 10,777 |
| Sep 15, 2026 | 237.70 | 237.70 | 227.10 | 228.05 | 228.05 | -4.52% | 25,261 |
| Sep 11, 2026 | 240.00 | 246.70 | 236.00 | 238.85 | 238.85 | -0.99% | 7,156 |
| Sep 10, 2026 | 245.90 | 245.90 | 240.05 | 242.75 | 241.25 | -0.68% | 11,339 |
| Sep 9, 2026 | 251.60 | 251.80 | 242.10 | 244.40 | 242.89 | -2.16% | 17,448 |
| Sep 8, 2026 | 258.70 | 258.70 | 248.00 | 249.80 | 248.26 | -2.48% | 27,214 |
| Sep 7, 2026 | 262.90 | 262.90 | 252.30 | 256.15 | 254.57 | -1.82% | 11,250 |
| Sep 4, 2026 | 256.70 | 263.00 | 255.80 | 260.90 | 259.29 | 1.64% | 10,692 |
| Sep 3, 2026 | 260.65 | 265.95 | 255.00 | 256.70 | 255.11 | -1.67% | 11,049 |
| Sep 2, 2026 | 269.00 | 269.00 | 256.25 | 261.05 | 259.44 | -3.06% | 14,487 |
| Sep 1, 2026 | 262.80 | 273.00 | 258.00 | 269.30 | 267.64 | 2.88% | 12,990 |
| Aug 31, 2026 | 258.00 | 264.75 | 255.00 | 261.75 | 260.13 | 0.96% | 8,054 |