PPAP Automotive Limited (NSE:PPAP)
India · Delayed Price · Currency is INR 244.40
-5.40 (-2.16%)
At close: Sep 9, 2026
NSE:PPAP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2026 | 258.70 | 258.70 | 248.00 | 249.80 | 249.80 | -2.48% | 27,214 |
| Sep 7, 2026 | 262.90 | 262.90 | 252.30 | 256.15 | 256.15 | -1.82% | 11,250 |
| Sep 4, 2026 | 256.70 | 263.00 | 255.80 | 260.90 | 260.90 | 1.64% | 10,692 |
| Sep 3, 2026 | 260.65 | 265.95 | 255.00 | 256.70 | 256.70 | -1.67% | 11,049 |
| Sep 2, 2026 | 269.00 | 269.00 | 256.25 | 261.05 | 261.05 | -3.06% | 14,487 |
| Sep 1, 2026 | 262.80 | 273.00 | 258.00 | 269.30 | 269.30 | 2.88% | 12,990 |
| Aug 31, 2026 | 258.00 | 264.75 | 255.00 | 261.75 | 261.75 | 0.96% | 8,054 |
| Aug 28, 2026 | 263.00 | 266.00 | 256.00 | 259.25 | 259.25 | -0.46% | 11,623 |
| Aug 27, 2026 | 266.90 | 267.00 | 256.30 | 260.45 | 260.45 | -0.46% | 7,022 |
| Aug 26, 2026 | 265.00 | 270.00 | 261.20 | 261.65 | 261.65 | -1.30% | 5,955 |
| Aug 25, 2026 | 262.70 | 268.45 | 255.30 | 265.10 | 265.10 | 0.82% | 14,089 |
| Aug 24, 2026 | 265.50 | 270.00 | 261.50 | 262.95 | 262.95 | -2.90% | 16,277 |
| Aug 21, 2026 | 274.00 | 277.85 | 268.00 | 270.80 | 270.80 | -1.17% | 4,256 |
| Aug 20, 2026 | 277.80 | 277.80 | 271.05 | 274.00 | 274.00 | 0.85% | 11,297 |
| Aug 19, 2026 | 268.50 | 276.00 | 265.55 | 271.70 | 271.70 | -1.38% | 9,496 |
| Aug 18, 2026 | 274.40 | 280.90 | 272.15 | 275.50 | 275.50 | -1.61% | 21,301 |
| Aug 17, 2026 | 293.00 | 293.00 | 278.00 | 280.00 | 280.00 | -4.08% | 15,839 |
| Aug 14, 2026 | 287.90 | 295.30 | 283.00 | 291.90 | 291.90 | 0.74% | 11,549 |
| Aug 13, 2026 | 298.90 | 298.90 | 285.10 | 289.75 | 289.75 | -3.11% | 22,757 |
| Aug 12, 2026 | 280.00 | 304.55 | 275.55 | 299.05 | 299.05 | 3.10% | 54,417 |
| Aug 11, 2026 | 290.05 | 296.25 | 290.05 | 290.05 | 290.05 | -5.00% | 16,145 |
| Aug 10, 2026 | 305.35 | 305.35 | 305.30 | 305.30 | 305.30 | -4.99% | 14,686 |
| Aug 7, 2026 | 319.95 | 327.30 | 301.00 | 321.35 | 321.35 | 3.05% | 47,793 |
| Aug 6, 2026 | 304.90 | 311.85 | 298.90 | 311.85 | 311.85 | 5.00% | 21,175 |
| Aug 5, 2026 | 282.90 | 297.00 | 281.00 | 297.00 | 297.00 | 4.98% | 25,107 |
| Aug 4, 2026 | 288.00 | 294.00 | 280.00 | 282.90 | 282.90 | -1.89% | 15,849 |
| Aug 3, 2026 | 284.00 | 289.95 | 270.20 | 288.35 | 288.35 | 2.36% | 23,053 |
| Jul 31, 2026 | 279.95 | 287.00 | 273.40 | 281.70 | 281.70 | -0.02% | 15,304 |
| Jul 30, 2026 | 288.00 | 288.00 | 275.00 | 281.77 | 281.77 | -0.26% | 6,413 |
| Jul 29, 2026 | 276.00 | 288.80 | 276.00 | 282.50 | 282.50 | 0.39% | 9,671 |
| Jul 28, 2026 | 287.43 | 289.00 | 275.30 | 281.40 | 281.40 | -2.10% | 21,993 |
| Jul 27, 2026 | 285.10 | 295.00 | 280.01 | 287.43 | 287.43 | -1.02% | 13,383 |
| Jul 24, 2026 | 294.77 | 301.35 | 285.00 | 290.38 | 290.38 | -1.98% | 9,710 |
| Jul 23, 2026 | 290.00 | 304.90 | 287.25 | 296.25 | 296.25 | 1.99% | 25,119 |
| 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 |