Skip to main content
PPAP Automotive Limited (BOM:532934)
India flag India · Delayed Price · Currency is INR
200.80
-13.20 (-6.17%)
At close: Mar 9, 2026

PPAP Automotive Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 2026207.05211.85200.80200.80200.80-6.17%3,850
Mar 6, 2026212.50216.10212.10214.00214.00-0.93%407
Mar 5, 2026217.15217.60212.45216.00216.00-1.82%191
Mar 4, 2026209.70220.00207.25220.00220.003.90%735
Mar 2, 2026216.35216.35202.85211.75211.75-2.13%682
Feb 27, 2026220.55220.55214.00216.35216.35-1.73%432
Feb 26, 2026221.00221.45218.20220.15220.151.03%548
Feb 25, 2026219.70219.70215.45217.90217.901.80%216
Feb 24, 2026217.35217.35212.90214.05214.05-3.80%1,373
Feb 23, 2026218.95225.55218.45222.50222.502.35%581
Feb 20, 2026230.00230.00215.50217.40217.40-4.08%7,012
Feb 19, 2026236.00236.00223.65226.65226.65-3.55%4,493
Feb 18, 2026227.00250.00227.00235.00235.001.08%13,448
Feb 17, 2026223.00234.05215.00232.50232.504.28%9,000
Feb 16, 2026194.05226.50191.10222.95222.9510.37%10,508
Feb 13, 2026205.80208.75201.40202.00202.00-2.84%371
Feb 12, 2026207.00207.90207.00207.90207.900.43%101
Feb 11, 2026207.00207.00207.00207.00207.00-0.02%100
Feb 10, 2026204.95208.80204.95207.05207.052.37%2,133
Feb 9, 2026195.00204.45195.00202.25202.254.04%381
Feb 6, 2026195.25196.10192.05194.40194.400.70%343
Feb 5, 2026200.00203.25191.10193.05193.05-3.55%1,713
Feb 4, 2026193.95200.85193.95200.15200.154.19%173
Feb 3, 2026191.00195.90184.50192.10192.104.32%2,214
Feb 2, 2026191.95191.95178.65184.15184.15-4.49%1,301
Feb 1, 2026198.50198.50191.00192.80192.80-2.87%292
Jan 30, 2026199.95200.45196.00198.50198.50-0.20%227
Jan 29, 2026195.60201.50195.60198.90198.902.03%506
Jan 28, 2026196.50198.05193.00194.95194.95-0.33%949
Jan 27, 2026180.00203.85180.00195.60195.60-1.54%1,670
Jan 23, 2026202.65202.65198.65198.65198.65-2.36%350
Jan 22, 2026202.75203.45202.75203.45203.450.35%107
Jan 21, 2026204.50204.50198.00202.75202.751.30%700
Jan 20, 2026210.95210.95199.80200.15200.15-5.63%760
Jan 19, 2026211.00212.15211.00212.10212.10-1.37%77
Jan 16, 2026217.55217.65215.00215.05215.05-0.32%140
Jan 14, 2026221.65221.65213.90215.75215.75-2.51%147
Jan 13, 2026234.70235.00220.00221.30221.300.29%251
Jan 12, 2026218.00226.20212.00220.65220.65-1.82%4,649
Jan 9, 2026227.35228.05222.60224.75224.75-0.58%551
Jan 8, 2026234.95234.95223.50226.05226.05-3.58%2,389
Jan 7, 2026211.30253.50209.75234.45234.4510.96%2,999
Jan 6, 2026213.50213.50210.00211.30211.30-0.80%297
Jan 5, 2026218.60219.90212.15213.00213.00-1.05%802
Jan 2, 2026215.55215.55214.05215.25215.250.51%539
Jan 1, 2026214.60214.60212.45214.15214.150.21%160
Dec 31, 2025213.25217.50212.00213.70213.701.35%294
Dec 30, 2025212.35212.35209.80210.85210.85-1.75%576
Dec 29, 2025211.85216.00211.85214.60214.602.58%248
Dec 26, 2025216.05216.70209.10209.20209.20-2.43%794
Dec 24, 2025213.40218.40213.00214.40214.400.56%1,468
Dec 23, 2025212.60217.50211.70213.20213.200.24%370
Dec 22, 2025217.90217.90210.00212.70212.70-0.42%676
Dec 19, 2025216.55219.05213.60213.60213.60-0.79%295
Dec 18, 2025216.00221.00211.55215.30215.30-0.94%398
Dec 17, 2025219.55221.25215.70217.35217.35-1.43%237
Dec 16, 2025222.80223.00217.80220.50220.500.96%339
Dec 15, 2025219.45219.85218.20218.40218.40-0.07%107
Dec 12, 2025227.05227.05218.50218.55218.55-0.39%422
Dec 11, 2025220.10221.95219.40219.40219.40-0.34%107
Dec 10, 2025219.90220.55214.70220.15220.152.56%812
Dec 9, 2025219.25220.70211.75214.65214.65-2.03%949
Dec 8, 2025225.05225.05208.55219.10219.10-4.16%1,611
Dec 5, 2025233.80233.80225.85228.60228.60-2.74%312
Dec 4, 2025238.80239.35235.05235.05235.050.43%249
Dec 3, 2025230.20239.10230.20234.05234.052.99%1,334
Dec 2, 2025232.20236.75226.05227.25227.25-1.92%265
Dec 1, 2025233.35233.35231.70231.70231.70-1.61%129
Nov 28, 2025226.35239.20225.40235.50235.504.04%290
Nov 27, 2025237.00237.00225.10226.35226.35-2.50%1,043
Nov 26, 2025226.95238.05226.95232.15232.154.38%1,961
Nov 25, 2025226.25227.90219.55222.40222.40-3.09%330
Nov 24, 2025237.15237.40225.70229.50229.50-3.53%794
Nov 21, 2025230.45244.40228.10237.90237.905.85%4,434
Nov 20, 2025231.65231.65224.00224.75224.75-2.24%2,159
Nov 19, 2025232.00233.85228.65229.90229.90-0.58%1,868
Nov 18, 2025241.55241.55228.60231.25230.25-3.18%2,731
Nov 17, 2025244.25244.25237.60238.85237.82-2.63%2,038
Nov 14, 2025245.00248.35226.45245.30244.24-1.96%7,967
Nov 13, 2025273.95273.95249.65250.20249.12-4.49%2,299
Nov 12, 2025256.00267.85254.85261.95260.822.73%1,543
Nov 11, 2025249.50255.00249.50255.00253.90-97
Nov 10, 2025260.05261.90255.00255.00253.90-1.54%778
Nov 7, 2025267.95267.95254.65259.00257.88-2.12%1,075
Nov 6, 2025257.95268.00253.10264.60263.460.59%1,453
Nov 4, 2025270.00272.00260.60263.05261.910.17%1,422
Nov 3, 2025270.55270.55259.80262.60261.46-1.09%3,215
Oct 31, 2025276.95282.95264.35265.50264.35-4.84%2,172
Oct 30, 2025278.75283.80266.70279.00277.790.96%10,005
Oct 29, 2025255.00295.35255.00276.35275.1512.27%153,374
Oct 28, 2025252.30256.85243.50246.15245.09-3.57%2,011
Oct 27, 2025269.65269.65255.00255.25254.15-3.53%6,121
Oct 24, 2025270.90271.35261.35264.60263.46-2.20%762
Oct 23, 2025264.75279.05264.75270.55269.38-0.29%3,968
Oct 21, 2025266.50274.65266.50271.35270.182.98%4,980
Oct 20, 2025264.00269.55258.00263.50262.360.29%2,087
Oct 17, 2025265.00273.70261.10262.75261.61-1.68%12,670
Oct 16, 2025253.65274.70247.00267.25266.098.18%13,668
Oct 15, 2025237.45268.40237.05247.05245.989.10%18,611
Oct 14, 2025225.00236.30223.55226.45225.47-3.35%1,099