Skip to main content
logo
PPAP Automotive Limited (NSE:PPAP)
India flag India · Delayed Price · Currency is INR
208.15
+0.29 (0.14%)
Jun 5, 2026, 3:29 PM IST

NSE:PPAP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 5, 2026209.33211.46208.10209.32-0.70%2,334
Jun 4, 2026214.46214.50207.10207.86207.86-2.60%11,786
Jun 3, 2026206.50215.80205.00213.41213.413.34%11,780
Jun 2, 2026208.89210.40206.10206.52206.52-0.63%7,275
Jun 1, 2026214.40214.40206.00207.82207.82-0.19%10,791
May 29, 2026215.90215.90207.28208.22208.22-1.03%11,077
May 27, 2026214.95214.95210.00210.39210.39-0.29%14,295
May 26, 2026214.90216.25210.30211.00211.00-0.47%7,794
May 25, 2026210.00214.78209.52211.99211.991.63%7,426
May 22, 2026212.95213.40208.19208.60208.60-0.01%8,599
May 21, 2026212.50216.90208.00208.63208.630.27%15,976
May 20, 2026207.54213.55205.05208.06208.06-1.22%16,763
May 19, 2026208.01214.98207.24210.62210.620.94%15,004
May 18, 2026212.20212.20206.51208.66208.66-3.11%13,530
May 15, 2026224.90224.90214.00215.35215.35-2.31%10,584
May 14, 2026214.50223.19210.32220.45220.452.87%40,701
May 13, 2026213.39225.90210.35214.29214.290.53%70,800
May 12, 2026238.00238.79210.35213.15213.15-11.24%125,300
May 11, 2026245.00249.90235.59240.15240.153.40%174,380
May 8, 2026216.50237.00212.50232.25232.256.73%70,463
May 7, 2026207.70219.50206.00217.60217.607.10%39,595
May 6, 2026202.00206.95196.40203.17203.170.89%26,167
May 5, 2026206.00207.86199.22201.37201.37-0.10%17,115
May 4, 2026208.73210.99200.00201.57201.57-0.75%22,670
Apr 30, 2026214.69214.69202.00203.10203.10-3.31%18,133
Apr 29, 2026216.44218.06206.60210.05210.05-1.49%12,616
Apr 28, 2026220.58221.68212.42213.22213.22-2.66%9,165
Apr 27, 2026214.80223.99210.93219.04219.044.01%14,281
Apr 24, 2026217.97217.97208.26210.59210.590.15%6,990
Apr 23, 2026212.90220.00209.16210.27210.27-1.52%8,589
Apr 22, 2026212.36221.70210.60213.52213.520.55%15,921
Apr 21, 2026210.05216.85210.05212.35212.351.24%8,593
Apr 20, 2026209.10216.00208.68209.74209.74-1.18%7,409
Apr 17, 2026208.78214.00206.71212.24212.242.24%9,158
Apr 16, 2026217.17218.00204.30207.60207.60-2.04%18,148
Apr 15, 2026211.00214.52207.02211.92211.922.54%10,581
Apr 13, 2026204.29209.95200.00206.68206.68-0.63%10,117
Apr 10, 2026203.83212.67203.83208.00208.002.57%21,418
Apr 9, 2026201.47204.59200.00202.78202.780.65%9,686
Apr 8, 2026199.95207.48199.00201.47201.472.58%30,715
Apr 7, 2026196.05198.39193.00196.40196.400.21%5,527
Apr 6, 2026191.00198.00189.30195.99195.992.52%7,273
Apr 2, 2026187.05192.80182.00191.18191.180.36%10,471
Apr 1, 2026188.20199.40187.47190.49190.497.66%42,516
Mar 30, 2026180.00185.00176.00176.94176.94-3.47%31,592
Mar 27, 2026196.60196.60177.55183.31183.31-6.76%51,500
Mar 25, 2026196.11205.00192.28196.60196.602.81%16,286
Mar 24, 2026196.00197.00190.05191.22191.220.57%7,282
Mar 23, 2026197.78203.99190.00190.14190.14-3.86%20,131
Mar 20, 2026203.01205.48196.35197.78197.78-0.65%17,452