BSE - Free Realtime Quote
INR
PPAP Automotive Limited (PPAP.BO)
212.70
+5.40
(+2.60%)
As of 10:02:55 AM GMT+5:30. Market Open.
Currency in INR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 2, 2026
210.00
216.00
210.00
216.00
216.00
612
Oct 30, 2026
212.00
214.40
205.55
207.30
207.30
2,257
Oct 29, 2026
214.90
223.25
212.00
215.00
215.00
120
Oct 28, 2026
214.15
220.00
210.00
213.00
213.00
1,015
Oct 27, 2026
218.00
220.55
208.00
220.55
220.55
402
Oct 26, 2026
199.35
216.40
199.35
207.00
207.00
513
Oct 23, 2026
227.70
227.70
204.00
208.25
208.25
400
Oct 22, 2026
214.20
220.75
212.05
215.90
215.90
805
Oct 21, 2026
225.20
231.90
221.00
221.45
221.45
630
Oct 19, 2026
243.55
244.00
227.55
229.90
229.90
1,509
Oct 16, 2026
251.75
251.75
243.00
243.25
243.25
692
Oct 15, 2026
255.00
255.00
242.75
251.90
251.90
172
Oct 14, 2026
247.70
251.00
245.00
249.80
249.80
733
Oct 13, 2026
240.00
248.40
240.00
248.40
248.40
110
Oct 12, 2026
241.00
248.95
241.00
248.95
248.95
19
Oct 9, 2026
235.00
240.00
231.15
240.00
240.00
100
Oct 8, 2026
241.00
247.00
235.25
240.00
240.00
421
Oct 7, 2026
248.80
248.80
241.00
247.35
247.35
1,208
Oct 6, 2026
239.80
241.50
227.35
241.40
241.40
2,113
Oct 5, 2026
237.00
237.00
227.10
230.00
230.00
814
Oct 1, 2026
239.85
244.25
228.00
239.00
239.00
857
Sep 30, 2026
239.90
245.00
235.00
239.85
239.85
228
Sep 29, 2026
233.30
238.05
230.10
235.30
235.30
333
Sep 28, 2026
255.00
259.80
236.60
242.00
242.00
422
Sep 25, 2026
263.80
263.80
243.60
249.00
249.00
1,357
Sep 24, 2026
253.70
256.90
245.70
254.95
254.95
2,069
Sep 23, 2026
230.00
245.70
227.00
245.70
245.70
4,650
Sep 22, 2026
236.00
236.00
234.00
234.00
234.00
465
Sep 21, 2026
242.90
244.00
234.00
238.55
238.55
1,226
Sep 18, 2026
239.00
242.90
235.00
242.90
242.90
595
Sep 17, 2026
242.00
242.00
228.20
239.00
239.00
693
Sep 16, 2026
228.00
238.70
223.10
234.95
234.95
861
Sep 15, 2026
238.90
239.90
228.60
229.10
229.10
1,895
Sep 11, 2026
1.5
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 11, 2026
247.50
247.50
235.80
236.95
236.95
908
Sep 10, 2026
247.90
247.90
240.50
243.45
241.95
1,706
Sep 9, 2026
245.00
252.00
242.05
245.30
243.79
3,259
Sep 8, 2026
250.60
258.75
248.10
249.15
247.61
710
Sep 7, 2026
260.50
260.50
251.55
259.25
257.65
417
Sep 4, 2026
259.90
260.30
255.00
260.00
258.40
508
Sep 3, 2026
262.60
268.80
256.50
260.70
259.09
1,938
Sep 2, 2026
266.10
266.10
256.35
257.55
255.96
1,340
Sep 1, 2026
255.30
273.90
255.30
268.70
267.04
2,370
Aug 31, 2026
255.20
268.00
255.15
263.65
262.03
554
Aug 28, 2026
262.50
268.55
256.55
268.55
266.90
235
Aug 27, 2026
265.70
269.00
258.00
258.50
256.91
275
Aug 26, 2026
265.80
273.50
265.80
267.00
265.35
453
Aug 25, 2026
260.15
271.75
258.00
264.00
262.37
877
Aug 24, 2026
272.50
272.50
257.65
263.45
261.83
5,913
Aug 21, 2026
276.00
276.40
268.00
268.70
267.04
896
Aug 20, 2026
275.00
277.80
270.00
275.65
273.95
302
Aug 19, 2026
276.50
278.70
268.50
274.90
273.21
643
Aug 18, 2026
279.85
280.00
269.20
278.15
276.44
3,589
Aug 17, 2026
281.30
281.30
277.00
279.85
278.13
4,079
Aug 14, 2026
292.40
293.80
284.00
289.95
288.16
1,800
Aug 13, 2026
295.00
302.45
286.55
288.30
286.52
855
Aug 12, 2026
279.20
305.60
276.50
300.25
298.40
11,352
Aug 11, 2026
291.15
306.00
291.05
291.05
289.26
1,480
Aug 10, 2026
306.55
306.55
306.35
306.35
304.46
693
Aug 7, 2026
320.15
327.00
305.00
322.45
320.46
7,479
Aug 6, 2026
305.00
311.75
303.00
311.75
309.83
4,431
Aug 5, 2026
279.00
296.95
279.00
296.95
295.12
2,926
Aug 4, 2026
288.90
297.90
281.20
282.85
281.11
1,493
Aug 3, 2026
275.55
290.00
275.55
287.95
286.18
1,710
Jul 31, 2026
280.00
286.90
275.00
285.95
284.19
732
Jul 30, 2026
287.00
290.90
277.90
280.05
278.32
1,242
Jul 29, 2026
276.00
293.80
276.00
290.90
289.11
827
Jul 28, 2026
292.90
292.90
277.00
280.60
278.87
2,698
Jul 27, 2026
286.90
300.80
286.25
287.30
285.53
2,048
Jul 24, 2026
301.35
301.35
286.30
286.90
285.13
2,340
Jul 23, 2026
280.00
301.95
280.00
301.35
299.49
1,500
Jul 22, 2026
313.95
313.95
290.00
292.35
290.55
2,636
Jul 21, 2026
286.80
301.10
286.00
301.10
299.24
2,049
Jul 20, 2026
296.95
298.00
286.55
286.80
285.03
6,152
Jul 17, 2026
301.60
309.90
301.60
301.60
299.74
4,307
Jul 16, 2026
337.00
337.00
317.45
317.45
315.49
4,882
Jul 15, 2026
336.45
349.40
321.45
334.15
332.09
15,555
Jul 14, 2026
354.20
368.80
335.10
338.25
336.17
45,732
Jul 13, 2026
323.45
377.25
319.80
372.30
370.01
138,243
Jul 10, 2026
280.45
331.40
273.00
325.50
323.49
84,723
Jul 9, 2026
268.00
291.65
268.00
276.20
274.50
22,640
Jul 8, 2026
247.35
262.55
243.35
254.90
253.33
4,829
Jul 7, 2026
247.25
252.70
245.75
246.70
245.18
2,337
Jul 6, 2026
260.00
260.00
242.95
246.70
245.18
2,852
Jul 3, 2026
253.80
263.75
252.35
256.90
255.32
6,067
Jul 2, 2026
249.00
254.45
244.55
250.90
249.35
951
Jul 1, 2026
238.75
258.00
238.75
250.15
248.61
2,288
Jun 30, 2026
238.70
243.60
236.00
236.30
234.84
4,616
Jun 29, 2026
231.05
242.50
229.80
240.40
238.92
2,967
Jun 25, 2026
242.25
243.20
230.05
231.85
230.42
3,456
Jun 24, 2026
241.80
243.65
237.90
240.50
239.02
6,717
Jun 23, 2026
251.05
253.00
236.30
239.15
237.68
11,743
Jun 22, 2026
256.95
259.75
249.00
250.60
249.06
2,632
Jun 19, 2026
260.00
260.00
252.65
254.60
253.03
2,391
Jun 18, 2026
239.90
264.60
239.80
261.15
259.54
10,059
Jun 17, 2026
228.00
248.00
228.00
241.10
239.61
2,226
Jun 16, 2026
240.00
244.05
237.10
242.35
240.86
4,008
Jun 15, 2026
251.85
251.85
241.00
243.45
241.95
7,405
Jun 12, 2026
255.35
272.55
244.15
247.60
246.07
23,793
Jun 11, 2026
215.00
246.60
215.00
244.65
243.14
91,608
Jun 10, 2026
205.45
207.40
205.45
205.50
204.23
494
Jun 9, 2026
208.50
209.95
207.55
208.00
206.72
226
Jun 8, 2026
208.90
211.00
206.50
209.50
208.21
1,576
Jun 5, 2026
210.95
212.00
207.10
208.00
206.72
299
Jun 4, 2026
212.00
212.15
207.90
208.75
207.46
622
Jun 3, 2026
207.65
214.50
204.85
211.50
210.20
983
Jun 2, 2026
208.40
209.50
205.30
207.45
206.17
322
Jun 1, 2026
211.80
211.80
206.00
208.05
206.77
262
May 29, 2026
212.50
212.50
207.20
207.50
206.22
2,828
May 27, 2026
211.65
211.95
210.00
211.00
209.70
1,369
May 26, 2026
212.30
215.90
210.35
211.65
210.35
539
May 25, 2026
213.25
213.25
211.20
213.10
211.79
260
May 22, 2026
209.05
213.05
207.60
208.25
206.97
514
May 21, 2026
210.45
215.00
208.15
209.05
207.76
993
May 20, 2026
207.25
212.00
206.35
206.75
205.48
2,446
May 19, 2026
203.65
211.90
203.65
210.00
208.71
943
May 18, 2026
210.75
210.75
208.00
208.95
207.66
309
May 15, 2026
223.15
224.55
214.35
215.15
213.82
1,725
May 14, 2026
215.00
222.00
212.75
221.60
220.23
6,052
May 13, 2026
214.85
226.00
212.70
214.00
212.68
13,383
May 12, 2026
238.95
239.00
210.20
214.65
213.33
6,349
May 11, 2026
245.00
249.90
236.10
238.80
237.33
8,951
May 8, 2026
207.00
235.80
207.00
233.00
231.56
7,965
May 7, 2026
206.20
219.25
206.20
217.90
216.56
4,182
May 6, 2026
203.10
206.00
200.00
204.80
203.54
2,574
May 5, 2026
201.05
205.95
199.85
201.00
199.76
9,611
May 4, 2026
207.00
210.15
201.00
201.05
199.81
3,018
Apr 30, 2026
213.00
213.00
202.05
204.55
203.29
2,230
Apr 29, 2026
215.70
217.10
208.90
212.15
210.84
1,795
Apr 28, 2026
217.00
217.75
214.20
214.20
212.88
390
Apr 27, 2026
200.00
222.00
200.00
219.40
218.05
661
Apr 24, 2026
212.00
214.55
208.00
210.60
209.30
434
Apr 23, 2026
214.00
218.20
209.30
210.60
209.30
1,888
Apr 22, 2026
212.85
221.65
212.15
213.65
212.33
2,280
Apr 21, 2026
214.20
216.70
210.90
212.50
211.19
133
Apr 20, 2026
212.60
215.00
208.35
208.35
207.07
2,280
Apr 17, 2026
201.30
214.60
201.30
212.15
210.84
2,379
Apr 16, 2026
209.90
216.10
202.20
207.10
205.82
4,427
Apr 15, 2026
211.05
214.00
210.00
212.60
211.29
809
Apr 13, 2026
205.35
208.95
204.90
207.10
205.82
321
Apr 10, 2026
204.50
211.20
204.50
207.75
206.47
9,518
Apr 9, 2026
201.20
202.95
201.00
202.00
200.76
449
Apr 8, 2026
201.45
206.00
200.00
201.20
199.96
2,633
Apr 7, 2026
196.00
198.30
192.75
194.30
193.10
292
Apr 6, 2026
194.65
195.65
193.15
195.65
194.44
68
Apr 2, 2026
186.95
191.00
183.75
190.70
189.53
478
Apr 1, 2026
187.90
199.00
187.70
190.35
189.18
279
Mar 30, 2026
183.00
185.40
177.05
177.30
176.21
992
Mar 27, 2026
194.85
195.05
181.05
182.90
181.77
5,362
Mar 25, 2026
195.35
198.05
195.35
198.05
196.83
1,513
Mar 24, 2026
194.45
194.45
191.00
191.95
190.77
76
Mar 23, 2026
197.75
197.75
189.50
189.80
188.63
4,115
Mar 20, 2026
203.00
204.15
194.60
195.65
194.44
2,647
Mar 19, 2026
204.10
207.75
197.10
199.50
198.27
788
Mar 18, 2026
210.50
210.50
204.40
205.10
203.84
1,289
Mar 17, 2026
196.70
205.10
196.70
200.05
198.82
178
Mar 16, 2026
197.00
197.55
192.55
195.75
194.54
185
Mar 13, 2026
203.60
203.60
195.05
197.70
196.48
649
Mar 12, 2026
203.10
204.95
201.15
204.95
203.69
258
Mar 11, 2026
204.65
205.60
201.10
201.30
200.06
223
Mar 10, 2026
205.15
206.05
202.05
204.65
203.39
463
Mar 9, 2026
207.05
211.85
200.80
200.80
199.56
3,850
Mar 6, 2026
212.50
216.10
212.10
214.00
212.68
407
Mar 5, 2026
217.15
217.60
212.45
216.00
214.67
191
Mar 4, 2026
209.70
220.00
207.25
220.00
218.64
735
Mar 2, 2026
216.35
216.35
202.85
211.75
210.45
682
Feb 27, 2026
220.55
220.55
214.00
216.35
215.02
432
Feb 26, 2026
221.00
221.45
218.20
220.15
218.79
548
Feb 25, 2026
219.70
219.70
215.45
217.90
216.56
216
Feb 24, 2026
217.35
217.35
212.90
214.05
212.73
1,373
Feb 23, 2026
218.95
225.55
218.45
222.50
221.13
581
Feb 20, 2026
230.00
230.00
215.50
217.40
216.06
7,012
Feb 19, 2026
236.00
236.00
223.65
226.65
225.25
4,493
Feb 18, 2026
227.00
250.00
227.00
235.00
233.55
13,448
Feb 17, 2026
223.00
234.05
215.00
232.50
231.07
9,000
Feb 16, 2026
194.05
226.50
191.10
222.95
221.58
10,508
Feb 13, 2026
205.80
208.75
201.40
202.00
200.76
371
Feb 12, 2026
207.00
207.90
207.00
207.90
206.62
101
Feb 11, 2026
207.00
207.00
207.00
207.00
205.72
100
Feb 10, 2026
204.95
208.80
204.95
207.05
205.77
2,133
Feb 9, 2026
195.00
204.45
195.00
202.25
201.00
381
Feb 6, 2026
195.25
196.10
192.05
194.40
193.20
343
Feb 5, 2026
200.00
203.25
191.10
193.05
191.86
1,713
Feb 4, 2026
193.95
200.85
193.95
200.15
198.92
173
Feb 3, 2026
191.00
195.90
184.50
192.10
190.92
2,214
Feb 2, 2026
191.95
191.95
178.65
184.15
183.02
1,301
Jan 30, 2026
199.95
200.45
196.00
198.50
197.28
227
Jan 29, 2026
195.60
201.50
195.60
198.90
197.67
506
Jan 28, 2026
196.50
198.05
193.00
194.95
193.75
949
Jan 27, 2026
180.00
203.85
180.00
195.60
194.39
1,670
Jan 23, 2026
202.65
202.65
198.65
198.65
197.43
350
Jan 22, 2026
202.75
203.45
202.75
203.45
202.20
107
Jan 21, 2026
204.50
204.50
198.00
202.75
201.50
700
Jan 20, 2026
210.95
210.95
199.80
200.15
198.92
760
Jan 19, 2026
211.00
212.15
211.00
212.10
210.79
77
Jan 16, 2026
217.55
217.65
215.00
215.05
213.72
140
Jan 14, 2026
221.65
221.65
213.90
215.75
214.42
147
Jan 13, 2026
234.70
235.00
220.00
221.30
219.94
251
Jan 12, 2026
218.00
226.20
212.00
220.65
219.29
4,649
Jan 9, 2026
227.35
228.05
222.60
224.75
223.37
551
Jan 8, 2026
234.95
234.95
223.50
226.05
224.66
2,389
Jan 7, 2026
211.30
253.50
209.75
234.45
233.01
2,999
Jan 6, 2026
213.50
213.50
210.00
211.30
210.00
297
Jan 5, 2026
218.60
219.90
212.15
213.00
211.69
802
Jan 2, 2026
215.55
215.55
214.05
215.25
213.92
539
Jan 1, 2026
214.60
214.60
212.45
214.15
212.83
160
Dec 31, 2025
213.25
217.50
212.00
213.70
212.38
294
Dec 30, 2025
212.35
212.35
209.80
210.85
209.55
576
Dec 29, 2025
211.85
216.00
211.85
214.60
213.28
248
Dec 26, 2025
216.05
216.70
209.10
209.20
207.91
794
Dec 24, 2025
213.40
218.40
213.00
214.40
213.08
1,468
Dec 23, 2025
212.60
217.50
211.70
213.20
211.89
370
Dec 22, 2025
217.90
217.90
210.00
212.70
211.39
676
Dec 19, 2025
216.55
219.05
213.60
213.60
212.28
295
Dec 18, 2025
216.00
221.00
211.55
215.30
213.97
398
Dec 17, 2025
219.55
221.25
215.70
217.35
216.01
237
Dec 16, 2025
222.80
223.00
217.80
220.50
219.14
339
Dec 15, 2025
219.45
219.85
218.20
218.40
217.05
107
Dec 12, 2025
227.05
227.05
218.50
218.55
217.20
422
Dec 11, 2025
220.10
221.95
219.40
219.40
218.05
107
Dec 10, 2025
219.90
220.55
214.70
220.15
218.79
812
Dec 9, 2025
219.25
220.70
211.75
214.65
213.33
949
Dec 8, 2025
225.05
225.05
208.55
219.10
217.75
1,611
Dec 5, 2025
233.80
233.80
225.85
228.60
227.19
312
Dec 4, 2025
238.80
239.35
235.05
235.05
233.60
249
Dec 3, 2025
230.20
239.10
230.20
234.05
232.61
1,334
Dec 2, 2025
232.20
236.75
226.05
227.25
225.85
265
Dec 1, 2025
233.35
233.35
231.70
231.70
230.27
129
Nov 28, 2025
226.35
239.20
225.40
235.50
234.05
290
Nov 27, 2025
237.00
237.00
225.10
226.35
224.96
1,043
Nov 26, 2025
226.95
238.05
226.95
232.15
230.72
1,961
Nov 25, 2025
226.25
227.90
219.55
222.40
221.03
330
Nov 24, 2025
237.15
237.40
225.70
229.50
228.09
794
Nov 21, 2025
230.45
244.40
228.10
237.90
236.43
4,434
Nov 20, 2025
231.65
231.65
224.00
224.75
223.37
2,159
Nov 19, 2025
1
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 19, 2025
232.00
233.85
228.65
229.90
228.48
1,868
Nov 18, 2025
241.55
241.55
228.60
231.25
228.83
2,731
Nov 17, 2025
244.25
244.25
237.60
238.85
236.35
2,038
Nov 14, 2025
245.00
248.35
226.45
245.30
242.73
7,967
Nov 13, 2025
273.95
273.95
249.65
250.20
247.58
2,299
Nov 12, 2025
256.00
267.85
254.85
261.95
259.21
1,543
Nov 11, 2025
249.50
255.00
249.50
255.00
252.33
97
Nov 10, 2025
260.05
261.90
255.00
255.00
252.33
778
Nov 7, 2025
267.95
267.95
254.65
259.00
256.29
1,075
Nov 6, 2025
257.95
268.00
253.10
264.60
261.83
1,453
Nov 4, 2025
270.00
272.00
260.60
263.05
260.30
1,422
Nov 3, 2025
270.55
270.55
259.80
262.60
259.85
3,215
