PPAP Automotive Limited PPAP
NSE · India · Producer Manufacturing
INR 233.90-0.55 (-0.23%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | INR 228.49 | -2.54% | INR 235.12 | INR 239.80 | INR 228.25 | 6.65K |
| 2026-09-30 | INR 234.45 | +0.06% | INR 232.00 | INR 242.00 | INR 231.95 | 5.80K |
| 2026-09-29 | INR 234.30 | -0.64% | INR 237.00 | INR 237.00 | INR 226.30 | 6.03K |
| 2026-09-28 | INR 235.80 | -4.24% | INR 247.00 | INR 251.50 | INR 235.00 | 6.94K |
| 2026-09-25 | INR 246.25 | -2.86% | INR 262.00 | INR 262.00 | INR 244.20 | 5.32K |
| 2026-09-24 | INR 253.50 | +3.81% | INR 244.20 | INR 256.40 | INR 244.20 | 19.28K |
| 2026-09-23 | INR 244.20 | +4.99% | INR 236.80 | INR 244.20 | INR 231.00 | 12.48K |
| 2026-09-22 | INR 232.60 | -1.25% | INR 237.00 | INR 237.00 | INR 232.15 | 5.37K |
| 2026-09-21 | INR 235.55 | -2.10% | INR 240.20 | INR 240.20 | INR 235.00 | 5.76K |
| 2026-09-18 | INR 240.60 | +2.01% | INR 235.00 | INR 244.95 | INR 233.00 | 7.13K |
| 2026-09-17 | INR 235.85 | +0.64% | INR 239.00 | INR 239.00 | INR 232.20 | 3.69K |
| 2026-09-16 | INR 234.35 | +2.76% | INR 229.00 | INR 235.95 | INR 222.00 | 10.78K |
| 2026-09-15 | INR 228.05 | -4.52% | INR 237.70 | INR 237.70 | INR 227.10 | 25.26K |
| 2026-09-11 | INR 238.85 | -1.61% | INR 240.00 | INR 246.70 | INR 236.00 | 7.16K |
| 2026-09-10 | INR 242.75 | -0.68% | INR 245.90 | INR 245.90 | INR 240.05 | 11.34K |
| 2026-09-09 | INR 244.40 | -2.16% | INR 251.60 | INR 251.80 | INR 242.10 | 17.45K |
| 2026-09-08 | INR 249.80 | -2.48% | INR 258.70 | INR 258.70 | INR 248.00 | 27.21K |
| 2026-09-07 | INR 256.15 | -1.82% | INR 262.90 | INR 262.90 | INR 252.30 | 11.25K |
| 2026-09-04 | INR 260.90 | +1.64% | INR 256.70 | INR 263.00 | INR 255.80 | 10.69K |
| 2026-09-03 | INR 256.70 | -1.67% | INR 260.65 | INR 265.95 | INR 255.00 | 11.05K |
| 2026-09-02 | INR 261.05 | -3.06% | INR 269.00 | INR 269.00 | INR 256.25 | 14.49K |
| 2026-09-01 | INR 269.30 | +2.88% | INR 262.80 | INR 273.00 | INR 258.00 | 12.99K |
| 2026-08-31 | INR 261.75 | +0.96% | INR 258.00 | INR 264.75 | INR 255.00 | 8.05K |
| 2026-08-28 | INR 259.25 | -0.46% | INR 263.00 | INR 266.00 | INR 256.00 | 11.62K |
| 2026-08-27 | INR 260.45 | -0.46% | INR 266.90 | INR 267.00 | INR 256.30 | 7.02K |
| 2026-08-26 | INR 261.65 | -1.30% | INR 265.00 | INR 270.00 | INR 261.20 | 5.96K |
| 2026-08-25 | INR 265.10 | +0.82% | INR 262.70 | INR 268.45 | INR 255.30 | 14.09K |
| 2026-08-24 | INR 262.95 | -2.90% | INR 265.50 | INR 270.00 | INR 261.50 | 16.28K |
| 2026-08-21 | INR 270.80 | -1.17% | INR 274.00 | INR 277.85 | INR 268.00 | 4.26K |
| 2026-08-20 | INR 274.00 | +0.85% | INR 277.80 | INR 277.80 | INR 271.05 | 11.30K |
| 2026-08-19 | INR 271.70 | -1.38% | INR 268.50 | INR 276.00 | INR 265.55 | 9.50K |
| 2026-08-18 | INR 275.50 | -1.61% | INR 274.40 | INR 280.90 | INR 272.15 | 21.30K |
| 2026-08-17 | INR 280.00 | -4.08% | INR 293.00 | INR 293.00 | INR 278.00 | 15.84K |
| 2026-08-14 | INR 291.90 | +0.74% | INR 287.90 | INR 295.30 | INR 283.00 | 11.55K |
| 2026-08-13 | INR 289.75 | -3.11% | INR 298.90 | INR 298.90 | INR 285.10 | 22.76K |
| 2026-08-12 | INR 299.05 | +3.10% | INR 280.00 | INR 304.55 | INR 275.55 | 54.42K |
| 2026-08-11 | INR 290.05 | -5.00% | INR 290.05 | INR 296.25 | INR 290.05 | 16.15K |
| 2026-08-10 | INR 305.30 | -4.99% | INR 305.35 | INR 305.35 | INR 305.30 | 14.69K |
| 2026-08-07 | INR 321.35 | +3.05% | INR 319.95 | INR 327.30 | INR 301.00 | 47.79K |
| 2026-08-06 | INR 311.85 | +5.00% | INR 304.90 | INR 311.85 | INR 298.90 | 21.18K |
| 2026-08-05 | INR 297.00 | +4.98% | INR 282.90 | INR 297.00 | INR 281.00 | 25.11K |
| 2026-08-04 | INR 282.90 | -1.89% | INR 288.00 | INR 294.00 | INR 280.00 | 15.85K |
| 2026-08-03 | INR 288.35 | +2.36% | INR 284.00 | INR 289.95 | INR 270.20 | 23.05K |
| 2026-07-31 | INR 281.70 | -0.02% | INR 279.95 | INR 287.00 | INR 273.40 | 15.30K |
| 2026-07-30 | INR 281.77 | -0.26% | INR 288.00 | INR 288.00 | INR 275.00 | 6.41K |
| 2026-07-29 | INR 282.50 | +0.39% | INR 276.00 | INR 288.80 | INR 276.00 | 9.67K |
| 2026-07-28 | INR 281.40 | -2.10% | INR 287.43 | INR 289.00 | INR 275.30 | 21.99K |
| 2026-07-27 | INR 287.43 | -1.02% | INR 285.10 | INR 295.00 | INR 280.01 | 13.38K |
| 2026-07-24 | INR 290.38 | -1.98% | INR 294.77 | INR 301.35 | INR 285.00 | 9.71K |
| 2026-07-23 | INR 296.25 | +1.99% | INR 290.00 | INR 304.90 | INR 287.25 | 25.12K |
| 2026-07-22 | INR 290.48 | -4.10% | INR 303.99 | INR 307.50 | INR 289.01 | 35.90K |
| 2026-07-21 | INR 302.91 | +5.00% | INR 292.40 | INR 302.91 | INR 292.35 | 43.42K |
| 2026-07-20 | INR 288.49 | -2.71% | INR 285.10 | INR 298.50 | INR 282.10 | 35.87K |
| 2026-07-17 | INR 296.52 | -5.00% | INR 300.00 | INR 308.50 | INR 296.52 | 64.82K |
| 2026-07-16 | INR 312.12 | -5.00% | INR 329.00 | INR 329.00 | INR 312.12 | 41.67K |
| 2026-07-15 | INR 328.54 | -2.80% | INR 338.02 | INR 345.00 | INR 321.12 | 75.16K |
| 2026-07-14 | INR 338.02 | -9.17% | INR 367.99 | INR 369.30 | INR 334.93 | 529.66K |
| 2026-07-13 | INR 372.14 | +15.08% | INR 323.50 | INR 379.50 | INR 320.01 | 3.40M |
| 2026-07-10 | INR 323.37 | +16.90% | INR 280.50 | INR 331.95 | INR 272.25 | 2.12M |
| 2026-07-09 | INR 276.63 | +7.46% | INR 269.00 | INR 292.90 | INR 269.00 | 674.94K |
| 2026-07-08 | INR 257.43 | +4.30% | INR 246.00 | INR 262.00 | INR 243.31 | 90.23K |
| 2026-07-07 | INR 246.82 | -0.33% | INR 245.16 | INR 253.63 | INR 245.16 | 21.82K |
| 2026-07-06 | INR 247.64 | -3.45% | INR 259.00 | INR 260.18 | INR 244.21 | 30.88K |
| 2026-07-03 | INR 256.48 | +2.79% | INR 249.52 | INR 264.32 | INR 249.34 | 64.51K |
| 2026-07-02 | INR 249.52 | +0.06% | INR 252.00 | INR 254.39 | INR 244.84 | 26.62K |
| 2026-07-01 | INR 249.38 | +5.36% | INR 239.46 | INR 259.50 | INR 236.71 | 47.74K |
| 2026-06-30 | INR 236.70 | +0.34% | INR 239.85 | INR 244.79 | INR 235.26 | 33.53K |
| 2026-06-29 | INR 235.90 | +2.05% | INR 230.00 | INR 243.82 | INR 230.00 | 46.53K |
| 2026-06-26 | INR 231.17 | 0.00% | INR 231.17 | INR 231.17 | INR 231.17 | 0 |
| 2026-06-25 | INR 231.17 | -3.84% | INR 241.87 | INR 243.58 | INR 229.85 | 22.19K |
| 2026-06-24 | INR 240.39 | +0.66% | INR 238.00 | INR 244.01 | INR 238.00 | 18.55K |
| 2026-06-23 | INR 238.82 | -4.70% | INR 254.00 | INR 254.00 | INR 237.00 | 74.21K |
| 2026-06-22 | INR 250.59 | -1.70% | INR 254.93 | INR 260.00 | INR 248.36 | 38.02K |
| 2026-06-19 | INR 254.93 | -1.80% | INR 261.50 | INR 261.50 | INR 250.98 | 47.73K |
| 2026-06-18 | INR 259.60 | +8.16% | INR 236.60 | INR 263.99 | INR 236.60 | 237.53K |
| 2026-06-17 | INR 240.01 | -1.34% | INR 243.27 | INR 249.80 | INR 235.00 | 30.29K |
| 2026-06-16 | INR 243.27 | +0.07% | INR 243.00 | INR 245.00 | INR 235.00 | 29.51K |
| 2026-06-15 | INR 243.10 | -2.33% | INR 248.00 | INR 252.60 | INR 240.00 | 97.31K |
| 2026-06-12 | INR 248.90 | +1.67% | INR 263.79 | INR 268.50 | INR 244.00 | 501.32K |
| 2026-06-11 | INR 244.82 | +18.98% | INR 215.85 | INR 246.91 | INR 215.85 | 1.47M |
| 2026-06-10 | INR 205.76 | -1.23% | INR 209.85 | INR 209.85 | INR 205.11 | 10.79K |
| 2026-06-09 | INR 208.32 | -0.19% | INR 212.30 | INR 212.42 | INR 208.00 | 7.73K |
| 2026-06-08 | INR 208.72 | +0.65% | INR 209.89 | INR 210.99 | INR 205.11 | 8.42K |
| 2026-06-05 | INR 207.37 | -0.24% | INR 209.33 | INR 211.98 | INR 206.25 | 4.95K |
| 2026-06-04 | INR 207.86 | -2.60% | INR 214.46 | INR 214.50 | INR 207.10 | 11.79K |
| 2026-06-03 | INR 213.41 | +3.34% | INR 206.50 | INR 215.80 | INR 205.00 | 11.78K |
| 2026-06-02 | INR 206.52 | -0.63% | INR 208.89 | INR 210.40 | INR 206.10 | 7.28K |
| 2026-06-01 | INR 207.82 | -0.19% | INR 214.40 | INR 214.40 | INR 206.00 | 10.79K |
| 2026-05-29 | INR 208.22 | -1.03% | INR 215.90 | INR 215.90 | INR 207.28 | 11.08K |
| 2026-05-28 | INR 210.39 | 0.00% | INR 210.39 | INR 210.39 | INR 210.39 | 0 |