PPAP Automotive Limited (NSE:PPAP)
India · Delayed Price · Currency is INR 296.60
-6.31 (-2.08%)
Jul 22, 2026, 3:29 PM IST
NSE:PPAP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 22, 2026 | 303.99 | 307.50 | 289.01 | 290.48 | 290.48 | -4.10% | 35,898 |
| Jul 21, 2026 | 292.40 | 302.91 | 292.35 | 302.91 | 302.91 | 5.00% | 43,423 |
| Jul 20, 2026 | 285.10 | 298.50 | 282.10 | 288.49 | 288.49 | -2.71% | 35,870 |
| Jul 17, 2026 | 300.00 | 308.50 | 296.52 | 296.52 | 296.52 | -5.00% | 64,821 |
| Jul 16, 2026 | 329.00 | 329.00 | 312.12 | 312.12 | 312.12 | -5.00% | 41,666 |
| Jul 15, 2026 | 338.02 | 345.00 | 321.12 | 328.54 | 328.54 | -2.80% | 75,155 |
| Jul 14, 2026 | 367.99 | 369.30 | 334.93 | 338.02 | 338.02 | -9.17% | 529,664 |
| Jul 13, 2026 | 323.50 | 379.50 | 320.01 | 372.14 | 372.14 | 15.08% | 3,404,728 |
| Jul 10, 2026 | 280.50 | 331.95 | 272.25 | 323.37 | 323.37 | 16.90% | 2,115,337 |
| Jul 9, 2026 | 269.00 | 292.90 | 269.00 | 276.63 | 276.63 | 7.46% | 674,942 |
| Jul 8, 2026 | 246.00 | 262.00 | 243.31 | 257.43 | 257.43 | 4.30% | 90,232 |
| Jul 7, 2026 | 245.16 | 253.63 | 245.16 | 246.82 | 246.82 | -0.33% | 21,820 |
| Jul 6, 2026 | 259.00 | 260.18 | 244.21 | 247.64 | 247.64 | -3.45% | 30,884 |
| Jul 3, 2026 | 249.52 | 264.32 | 249.34 | 256.48 | 256.48 | 2.79% | 64,508 |
| Jul 2, 2026 | 252.00 | 254.39 | 244.84 | 249.52 | 249.52 | 0.06% | 26,623 |
| Jul 1, 2026 | 239.46 | 259.50 | 236.71 | 249.38 | 249.38 | 5.36% | 47,737 |
| Jun 30, 2026 | 239.85 | 244.79 | 235.26 | 236.70 | 236.70 | 0.34% | 33,530 |
| Jun 29, 2026 | 230.00 | 243.82 | 230.00 | 235.90 | 235.90 | 2.05% | 46,528 |
| Jun 25, 2026 | 241.87 | 243.58 | 229.85 | 231.17 | 231.17 | -3.84% | 22,188 |
| Jun 24, 2026 | 238.00 | 244.01 | 238.00 | 240.39 | 240.39 | 0.66% | 18,550 |
| Jun 23, 2026 | 254.00 | 254.00 | 237.00 | 238.82 | 238.82 | -4.70% | 74,210 |
| Jun 22, 2026 | 254.93 | 260.00 | 248.36 | 250.59 | 250.59 | -1.70% | 38,023 |
| Jun 19, 2026 | 261.50 | 261.50 | 250.98 | 254.93 | 254.93 | -1.80% | 47,730 |
| Jun 18, 2026 | 236.60 | 263.99 | 236.60 | 259.60 | 259.60 | 8.16% | 237,527 |
| Jun 17, 2026 | 243.27 | 249.80 | 235.00 | 240.01 | 240.01 | -1.34% | 30,292 |
| Jun 16, 2026 | 243.00 | 245.00 | 235.00 | 243.27 | 243.27 | 0.07% | 29,513 |
| Jun 15, 2026 | 248.00 | 252.60 | 240.00 | 243.10 | 243.10 | -2.33% | 97,311 |
| Jun 12, 2026 | 263.79 | 268.50 | 244.00 | 248.90 | 248.90 | 1.67% | 501,317 |
| Jun 11, 2026 | 215.85 | 246.91 | 215.85 | 244.82 | 244.82 | 18.98% | 1,470,286 |
| Jun 10, 2026 | 209.85 | 209.85 | 205.11 | 205.76 | 205.76 | -1.23% | 10,791 |
| Jun 9, 2026 | 212.30 | 212.42 | 208.00 | 208.32 | 208.32 | -0.19% | 7,733 |
| Jun 8, 2026 | 209.89 | 210.99 | 205.11 | 208.72 | 208.72 | 0.65% | 8,420 |
| Jun 5, 2026 | 209.33 | 211.98 | 206.25 | 207.37 | 207.37 | -0.24% | 4,950 |
| Jun 4, 2026 | 214.46 | 214.50 | 207.10 | 207.86 | 207.86 | -2.60% | 11,786 |
| Jun 3, 2026 | 206.50 | 215.80 | 205.00 | 213.41 | 213.41 | 3.34% | 11,780 |
| Jun 2, 2026 | 208.89 | 210.40 | 206.10 | 206.52 | 206.52 | -0.63% | 7,275 |
| Jun 1, 2026 | 214.40 | 214.40 | 206.00 | 207.82 | 207.82 | -0.19% | 10,791 |
| May 29, 2026 | 215.90 | 215.90 | 207.28 | 208.22 | 208.22 | -1.03% | 11,077 |
| May 27, 2026 | 214.95 | 214.95 | 210.00 | 210.39 | 210.39 | -0.29% | 14,295 |
| May 26, 2026 | 214.90 | 216.25 | 210.30 | 211.00 | 211.00 | -0.47% | 7,794 |
| May 25, 2026 | 210.00 | 214.78 | 209.52 | 211.99 | 211.99 | 1.63% | 7,426 |
| May 22, 2026 | 212.95 | 213.40 | 208.19 | 208.60 | 208.60 | -0.01% | 8,599 |
| May 21, 2026 | 212.50 | 216.90 | 208.00 | 208.63 | 208.63 | 0.27% | 15,976 |
| May 20, 2026 | 207.54 | 213.55 | 205.05 | 208.06 | 208.06 | -1.22% | 16,763 |
| May 19, 2026 | 208.01 | 214.98 | 207.24 | 210.62 | 210.62 | 0.94% | 15,004 |
| May 18, 2026 | 212.20 | 212.20 | 206.51 | 208.66 | 208.66 | -3.11% | 13,530 |
| May 15, 2026 | 224.90 | 224.90 | 214.00 | 215.35 | 215.35 | -2.31% | 10,584 |
| May 14, 2026 | 214.50 | 223.19 | 210.32 | 220.45 | 220.45 | 2.87% | 40,701 |
| May 13, 2026 | 213.39 | 225.90 | 210.35 | 214.29 | 214.29 | 0.53% | 70,800 |
| May 12, 2026 | 238.00 | 238.79 | 210.35 | 213.15 | 213.15 | -11.24% | 125,300 |