Skip to main content
PPAP Automotive Limited (BOM:532934)
India flag India · Delayed Price · Currency is INR
214.20
-5.20 (-2.37%)
At close: Apr 28, 2026

PPAP Automotive Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026217.00217.75214.20214.20214.20-2.37%390
Apr 27, 2026200.00222.00200.00219.40219.404.18%661
Apr 24, 2026212.00214.55208.00210.60210.60-434
Apr 23, 2026214.00218.20209.30210.60210.60-1.43%1,888
Apr 22, 2026212.85221.65212.15213.65213.650.54%2,280
Apr 21, 2026214.20216.70210.90212.50212.501.99%133
Apr 20, 2026212.60215.00208.35208.35208.35-1.79%2,280
Apr 17, 2026201.30214.60201.30212.15212.152.44%2,379
Apr 16, 2026209.90216.10202.20207.10207.10-2.59%4,427
Apr 15, 2026211.05214.00210.00212.60212.602.66%809
Apr 13, 2026205.35208.95204.90207.10207.10-0.31%436
Apr 10, 2026204.50211.20204.50207.75207.752.85%9,518
Apr 9, 2026201.20202.95201.00202.00202.000.40%449
Apr 8, 2026201.45206.00200.00201.20201.203.55%2,633
Apr 7, 2026196.00198.30192.75194.30194.30-0.69%292
Apr 6, 2026194.65195.65193.15195.65195.652.60%68
Apr 2, 2026186.95191.00183.75190.70190.700.18%478
Apr 1, 2026187.90199.00187.70190.35190.357.36%279
Mar 30, 2026183.00185.40177.05177.30177.30-3.06%992
Mar 27, 2026194.85195.05181.05182.90182.90-7.65%5,362
Mar 25, 2026195.35198.05195.35198.05198.053.18%1,513
Mar 24, 2026194.45194.45191.00191.95191.951.13%76
Mar 23, 2026197.75197.75189.50189.80189.80-2.99%4,115
Mar 20, 2026203.00204.15194.60195.65195.65-1.93%2,647
Mar 19, 2026204.10207.75197.10199.50199.50-2.73%788
Mar 18, 2026210.50210.50204.40205.10205.102.52%1,289
Mar 17, 2026196.70205.10196.70200.05200.052.20%178
Mar 16, 2026197.00197.55192.55195.75195.75-0.99%185
Mar 13, 2026203.60203.60195.05197.70197.70-3.54%649
Mar 12, 2026203.10204.95201.15204.95204.951.81%258
Mar 11, 2026204.65205.60201.10201.30201.30-1.64%223
Mar 10, 2026205.15206.05202.05204.65204.651.92%463
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