NSE - Delayed Quote
INR
PPAP Automotive Limited (PPAP.NS)
211.89
-0.39
(-0.18%)
At close: October 30 at 3:29:59 PM GMT+5:30
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
Oct 30, 2026
219.70
219.70
203.20
207.75
207.75
8,780
Oct 29, 2026
215.00
218.00
211.05
212.28
212.28
3,039
Oct 28, 2026
218.00
218.00
209.15
212.91
212.91
4,501
Oct 27, 2026
215.00
219.49
208.97
213.36
213.36
5,411
Oct 26, 2026
207.00
215.50
202.56
206.33
206.33
5,543
Oct 23, 2026
215.83
215.83
205.30
206.88
206.88
6,525
Oct 22, 2026
221.00
221.00
211.76
215.83
215.83
7,944
Oct 21, 2026
233.61
238.70
218.50
224.76
224.76
4,708
Oct 19, 2026
244.00
248.90
228.00
229.03
229.03
13,079
Oct 16, 2026
252.00
252.00
236.30
243.73
243.73
9,826
Oct 15, 2026
248.65
257.20
245.00
247.33
247.33
5,900
Oct 14, 2026
241.81
251.00
240.00
249.11
249.11
10,804
Oct 13, 2026
242.30
247.00
239.15
240.61
240.61
3,887
Oct 12, 2026
240.71
247.99
240.71
243.16
243.16
3,408
Oct 9, 2026
236.15
242.00
235.10
240.71
240.71
7,300
Oct 8, 2026
247.06
247.06
235.50
236.10
236.10
10,222
Oct 7, 2026
244.60
248.00
241.35
247.06
247.06
6,281
Oct 6, 2026
233.15
239.98
231.20
239.81
239.81
11,232
Oct 5, 2026
225.11
232.45
225.00
228.56
228.56
4,634
Oct 1, 2026
235.12
239.80
228.25
228.49
228.49
6,650
Sep 30, 2026
232.00
242.00
231.95
234.45
234.45
5,803
Sep 29, 2026
237.00
237.00
226.30
234.30
234.30
6,025
Sep 28, 2026
247.00
251.50
235.00
235.80
235.80
6,941
Sep 25, 2026
262.00
262.00
244.20
246.25
246.25
5,323
Sep 24, 2026
244.20
256.40
244.20
253.50
253.50
19,283
Sep 23, 2026
236.80
244.20
231.00
244.20
244.20
12,484
Sep 22, 2026
237.00
237.00
232.15
232.60
232.60
5,366
Sep 21, 2026
240.20
240.20
235.00
235.55
235.55
5,760
Sep 18, 2026
235.00
244.95
233.00
240.60
240.60
7,134
Sep 17, 2026
239.00
239.00
232.20
235.85
235.85
3,693
Sep 16, 2026
229.00
235.95
222.00
234.35
234.35
10,777
Sep 15, 2026
237.70
237.70
227.10
228.05
228.05
25,261
Sep 11, 2026
1.5
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 11, 2026
240.00
246.70
236.00
238.85
238.85
7,156
Sep 10, 2026
245.90
245.90
240.05
242.75
241.25
11,339
Sep 9, 2026
251.60
251.80
242.10
244.40
242.89
17,448
Sep 8, 2026
258.70
258.70
248.00
249.80
248.26
27,214
Sep 7, 2026
262.90
262.90
252.30
256.15
254.57
11,250
Sep 4, 2026
256.70
263.00
255.80
260.90
259.29
10,692
Sep 3, 2026
260.65
265.95
255.00
256.70
255.11
11,049
Sep 2, 2026
269.00
269.00
256.25
261.05
259.44
14,487
Sep 1, 2026
262.80
273.00
258.00
269.30
267.64
12,990
Aug 31, 2026
258.00
264.75
255.00
261.75
260.13
8,054
Aug 28, 2026
263.00
266.00
256.00
259.25
257.65
11,623
Aug 27, 2026
266.90
267.00
256.30
260.45
258.84
7,022
Aug 26, 2026
265.00
270.00
261.20
261.65
260.03
5,955
Aug 25, 2026
262.70
268.45
255.30
265.10
263.46
14,089
Aug 24, 2026
265.50
270.00
261.50
262.95
261.33
16,277
Aug 21, 2026
274.00
277.85
268.00
270.80
269.13
4,256
Aug 20, 2026
277.80
277.80
271.05
274.00
272.31
11,297
Aug 19, 2026
268.50
276.00
265.55
271.70
270.02
9,496
Aug 18, 2026
274.40
280.90
272.15
275.50
273.80
21,301
Aug 17, 2026
293.00
293.00
278.00
280.00
278.27
15,839
Aug 14, 2026
287.90
295.30
283.00
291.90
290.10
11,549
Aug 13, 2026
298.90
298.90
285.10
289.75
287.96
22,757
Aug 12, 2026
280.00
304.55
275.55
299.05
297.20
54,417
Aug 11, 2026
290.05
296.25
290.05
290.05
288.26
16,145
Aug 10, 2026
305.35
305.35
305.30
305.30
303.41
14,686
Aug 7, 2026
319.95
327.30
301.00
321.35
319.36
47,793
Aug 6, 2026
304.90
311.85
298.90
311.85
309.92
21,175
Aug 5, 2026
282.90
297.00
281.00
297.00
295.16
25,107
Aug 4, 2026
288.00
294.00
280.00
282.90
281.15
15,849
Aug 3, 2026
284.00
289.95
270.20
288.35
286.57
23,053
Jul 31, 2026
279.95
287.00
273.40
281.70
279.96
15,304
Jul 30, 2026
288.00
288.00
275.00
281.77
280.03
6,413
Jul 29, 2026
276.00
288.80
276.00
282.50
280.75
9,671
Jul 28, 2026
287.43
289.00
275.30
281.40
279.66
21,993
Jul 27, 2026
285.10
295.00
280.01
287.43
285.65
13,383
Jul 24, 2026
294.77
301.35
285.00
290.38
288.59
9,710
Jul 23, 2026
290.00
304.90
287.25
296.25
294.42
25,119
Jul 22, 2026
303.99
307.50
289.01
290.48
288.69
35,898
Jul 21, 2026
292.40
302.91
292.35
302.91
301.04
43,423
Jul 20, 2026
285.10
298.50
282.10
288.49
286.71
35,870
Jul 17, 2026
300.00
308.50
296.52
296.52
294.69
64,821
Jul 16, 2026
329.00
329.00
312.12
312.12
310.19
41,666
Jul 15, 2026
338.02
345.00
321.12
328.54
326.51
75,155
Jul 14, 2026
367.99
369.30
334.93
338.02
335.93
529,664
Jul 13, 2026
323.50
379.50
320.01
372.14
369.84
3,404,728
Jul 10, 2026
280.50
331.95
272.25
323.37
321.37
2,115,337
Jul 9, 2026
269.00
292.90
269.00
276.63
274.92
674,942
Jul 8, 2026
246.00
262.00
243.31
257.43
255.84
90,232
Jul 7, 2026
245.16
253.63
245.16
246.82
245.29
21,820
Jul 6, 2026
259.00
260.18
244.21
247.64
246.11
30,884
Jul 3, 2026
249.52
264.32
249.34
256.48
254.90
64,508
Jul 2, 2026
252.00
254.39
244.84
249.52
247.98
26,623
Jul 1, 2026
239.46
259.50
236.71
249.38
247.84
47,737
Jun 30, 2026
239.85
244.79
235.26
236.70
235.24
33,530
Jun 29, 2026
230.00
243.82
230.00
235.90
234.44
46,528
Jun 25, 2026
241.87
243.58
229.85
231.17
229.74
22,188
Jun 24, 2026
238.00
244.01
238.00
240.39
238.90
18,550
Jun 23, 2026
254.00
254.00
237.00
238.82
237.34
74,210
Jun 22, 2026
254.93
260.00
248.36
250.59
249.04
38,023
Jun 19, 2026
261.50
261.50
250.98
254.93
253.35
47,730
Jun 18, 2026
236.60
263.99
236.60
259.60
258.00
237,527
Jun 17, 2026
243.27
249.80
235.00
240.01
238.53
30,292
Jun 16, 2026
243.00
245.00
235.00
243.27
241.77
29,513
Jun 15, 2026
248.00
252.60
240.00
243.10
241.60
97,311
Jun 12, 2026
263.79
268.50
244.00
248.90
247.36
501,317
Jun 11, 2026
215.85
246.91
215.85
244.82
243.31
1,470,286
Jun 10, 2026
209.85
209.85
205.11
205.76
204.49
10,791
Jun 9, 2026
212.30
212.42
208.00
208.32
207.03
7,733
Jun 8, 2026
209.89
210.99
205.11
208.72
207.43
8,420
Jun 5, 2026
209.33
211.98
206.25
207.37
206.09
4,950
Jun 4, 2026
214.46
214.50
207.10
207.86
206.58
11,786
Jun 3, 2026
206.50
215.80
205.00
213.41
212.09
11,780
Jun 2, 2026
208.89
210.40
206.10
206.52
205.24
7,275
Jun 1, 2026
214.40
214.40
206.00
207.82
206.54
10,791
May 29, 2026
215.90
215.90
207.28
208.22
206.93
11,077
May 27, 2026
214.95
214.95
210.00
210.39
209.09
14,295
May 26, 2026
214.90
216.25
210.30
211.00
209.70
7,794
May 25, 2026
210.00
214.78
209.52
211.99
210.68
7,426
May 22, 2026
212.95
213.40
208.19
208.60
207.31
8,599
May 21, 2026
212.50
216.90
208.00
208.63
207.34
15,976
May 20, 2026
207.54
213.55
205.05
208.06
206.77
16,763
May 19, 2026
208.01
214.98
207.24
210.62
209.32
15,004
May 18, 2026
212.20
212.20
206.51
208.66
207.37
13,530
May 15, 2026
224.90
224.90
214.00
215.35
214.02
10,584
May 14, 2026
214.50
223.19
210.32
220.45
219.09
40,701
May 13, 2026
213.39
225.90
210.35
214.29
212.97
70,800
May 12, 2026
238.00
238.79
210.35
213.15
211.83
125,300
May 11, 2026
245.00
249.90
235.59
240.15
238.67
174,380
May 8, 2026
216.50
237.00
212.50
232.25
230.81
70,463
May 7, 2026
207.70
219.50
206.00
217.60
216.26
39,595
May 6, 2026
202.00
206.95
196.40
203.17
201.91
26,167
May 5, 2026
206.00
207.86
199.22
201.37
200.13
17,115
May 4, 2026
208.73
210.99
200.00
201.57
200.32
22,670
Apr 30, 2026
214.69
214.69
202.00
203.10
201.85
18,133
Apr 29, 2026
216.44
218.06
206.60
210.05
208.75
12,616
Apr 28, 2026
220.58
221.68
212.42
213.22
211.90
9,165
Apr 27, 2026
214.80
223.99
210.93
219.04
217.69
14,281
Apr 24, 2026
217.97
217.97
208.26
210.59
209.29
6,990
Apr 23, 2026
212.90
220.00
209.16
210.27
208.97
8,638
Apr 22, 2026
212.36
221.70
210.60
213.52
212.20
15,921
Apr 21, 2026
210.05
216.85
210.05
212.35
211.04
8,593
Apr 20, 2026
209.10
216.00
208.68
209.74
208.44
7,409
Apr 17, 2026
208.78
214.00
206.71
212.24
210.93
9,158
Apr 16, 2026
217.17
218.00
204.30
207.60
206.32
18,148
Apr 15, 2026
211.00
214.52
207.02
211.92
210.61
10,581
Apr 13, 2026
204.29
209.95
200.00
206.68
205.40
10,117
Apr 10, 2026
203.83
212.67
203.83
208.00
206.71
21,418
Apr 9, 2026
201.47
204.59
200.00
202.78
201.53
9,686
Apr 8, 2026
199.95
207.48
199.00
201.47
200.23
30,715
Apr 7, 2026
196.05
198.39
193.00
196.40
195.19
5,527
Apr 6, 2026
191.00
198.00
189.30
195.99
194.78
7,273
Apr 2, 2026
187.05
192.80
182.00
191.18
190.00
10,471
Apr 1, 2026
188.20
199.40
187.47
190.49
189.31
42,516
Mar 30, 2026
180.00
185.00
176.00
176.94
175.85
31,592
Mar 27, 2026
196.60
196.60
177.55
183.31
182.18
51,500
Mar 25, 2026
196.11
205.00
192.28
196.60
195.39
16,286
Mar 24, 2026
196.00
197.00
190.05
191.22
190.04
7,282
Mar 23, 2026
197.78
203.99
190.00
190.14
188.97
20,131
Mar 20, 2026
203.01
205.48
196.35
197.78
196.56
17,452
Mar 19, 2026
205.00
205.76
198.02
199.07
197.84
6,896
Mar 18, 2026
204.05
213.00
200.50
206.38
205.10
20,735
Mar 17, 2026
200.01
204.99
195.12
202.91
201.66
10,116
Mar 16, 2026
198.01
198.37
190.71
196.32
195.11
12,073
Mar 13, 2026
203.71
204.38
195.00
195.42
194.21
14,010
Mar 12, 2026
203.30
207.19
198.12
202.42
201.17
10,028
Mar 11, 2026
206.18
208.65
200.21
201.05
199.81
8,429
Mar 10, 2026
208.26
209.80
201.36
204.02
202.76
8,929
Mar 9, 2026
211.95
211.99
200.35
203.40
202.14
16,834
Mar 6, 2026
214.05
218.38
209.62
212.96
211.64
8,627
Mar 5, 2026
219.00
219.37
211.00
212.53
211.22
9,495
Mar 4, 2026
209.33
220.00
207.00
215.87
214.54
21,742
Mar 2, 2026
210.10
221.05
207.01
213.88
212.56
32,924
Feb 27, 2026
218.00
222.04
214.00
215.62
214.29
9,627
Feb 26, 2026
222.01
223.50
218.00
220.32
218.96
7,458
Feb 25, 2026
218.78
222.97
215.62
218.08
216.73
5,386
Feb 24, 2026
220.22
221.00
211.61
218.86
217.51
11,425
Feb 23, 2026
224.00
224.00
217.47
219.01
217.66
10,018
Feb 20, 2026
228.03
232.00
214.10
217.47
216.13
49,523
Feb 19, 2026
232.00
237.82
223.35
226.43
225.03
26,181
Feb 18, 2026
230.00
249.30
230.00
236.45
234.99
237,991
Feb 17, 2026
225.32
234.45
212.40
232.43
230.99
114,283
Feb 16, 2026
198.00
227.80
191.23
221.72
220.35
99,581
Feb 13, 2026
206.00
209.45
200.03
201.44
200.20
7,893
Feb 12, 2026
208.06
208.06
205.24
206.42
205.14
3,331
Feb 11, 2026
209.98
215.03
206.90
207.77
206.49
3,615
Feb 10, 2026
204.16
209.99
204.16
207.62
206.34
10,549
Feb 9, 2026
198.51
205.29
197.07
203.95
202.69
12,771
Feb 6, 2026
194.56
199.99
192.00
195.70
194.49
7,594
Feb 5, 2026
197.00
202.25
192.35
193.35
192.16
17,590
Feb 4, 2026
196.50
199.49
193.11
198.19
196.97
13,281
Feb 3, 2026
195.00
195.99
185.88
193.07
191.88
19,292
Feb 2, 2026
193.00
193.00
177.16
184.33
183.19
36,374
Jan 30, 2026
203.00
203.00
195.15
196.43
195.22
9,360
Jan 29, 2026
196.90
202.18
195.59
199.63
198.40
16,071
Jan 28, 2026
195.00
199.38
192.71
194.06
192.86
16,237
Jan 27, 2026
197.72
205.39
192.35
194.89
193.69
56,964
Jan 23, 2026
203.55
203.60
197.16
197.72
196.50
7,064
Jan 22, 2026
199.00
205.48
199.00
202.52
201.27
4,351
Jan 21, 2026
197.25
206.45
195.00
201.36
200.12
13,237
Jan 20, 2026
212.63
212.81
200.06
201.48
200.24
11,875
Jan 19, 2026
217.90
217.90
208.35
211.58
210.27
5,677
Jan 16, 2026
216.00
220.00
210.35
211.97
210.66
4,373
Jan 14, 2026
224.00
224.00
212.01
215.77
214.44
5,104
Jan 13, 2026
226.76
226.76
216.55
219.62
218.26
8,348
Jan 12, 2026
226.99
226.99
210.01
220.89
219.53
13,264
Jan 9, 2026
231.95
232.95
222.70
224.61
223.22
10,049
Jan 8, 2026
233.03
234.35
223.73
225.70
224.31
24,670
Jan 7, 2026
210.81
252.97
209.00
234.06
232.61
163,427
Jan 6, 2026
213.92
214.79
209.10
210.81
209.51
3,245
Jan 5, 2026
222.50
222.50
211.10
213.18
211.86
9,860
Jan 2, 2026
212.20
219.55
212.20
217.07
215.73
9,574
Jan 1, 2026
212.25
218.90
211.40
212.10
210.79
6,516
Dec 31, 2025
210.35
217.53
210.35
212.74
211.43
5,253
Dec 30, 2025
213.92
216.35
210.01
210.35
209.05
4,214
Dec 29, 2025
213.00
219.57
211.01
213.88
212.56
6,937
Dec 26, 2025
213.00
217.23
208.25
209.55
208.26
10,415
Dec 24, 2025
216.01
219.40
211.00
213.62
212.30
8,110
Dec 23, 2025
211.64
216.89
211.00
212.21
210.90
3,828
Dec 22, 2025
217.52
218.97
208.10
211.43
210.12
12,362
Dec 19, 2025
220.00
220.69
212.00
212.99
211.67
6,558
Dec 18, 2025
212.30
220.84
212.30
213.19
211.87
6,836
Dec 17, 2025
218.01
220.94
215.66
215.76
214.43
4,328
Dec 16, 2025
223.72
223.72
217.00
218.80
217.45
2,379
Dec 15, 2025
217.50
226.16
217.02
218.84
217.49
3,142
Dec 12, 2025
218.40
227.06
216.35
218.23
216.88
3,699
Dec 11, 2025
220.79
222.02
216.90
218.36
217.01
2,256
Dec 10, 2025
216.90
221.40
213.08
220.41
219.05
11,157
Dec 9, 2025
219.00
220.72
212.10
214.58
213.25
11,765
Dec 8, 2025
233.10
233.10
208.41
218.01
216.66
35,031
Dec 5, 2025
242.17
242.17
226.16
229.18
227.76
8,870
Dec 4, 2025
241.60
241.60
235.02
237.69
236.22
7,315
Dec 3, 2025
232.80
238.00
229.00
237.41
235.94
13,552
Dec 2, 2025
232.01
236.90
225.10
227.04
225.64
7,243
Dec 1, 2025
232.00
236.69
230.31
231.71
230.28
3,925
Nov 28, 2025
227.55
239.00
225.15
237.65
236.18
13,975
Nov 27, 2025
235.30
238.10
225.60
226.50
225.10
13,516
Nov 26, 2025
228.80
240.00
223.00
231.95
230.52
30,937
Nov 25, 2025
232.00
232.00
220.10
222.45
221.08
12,558
Nov 24, 2025
239.50
239.50
225.10
228.40
226.99
14,164
Nov 21, 2025
225.00
245.00
225.00
235.30
233.85
47,753
Nov 20, 2025
228.25
232.15
224.10
225.00
223.61
14,448
Nov 19, 2025
1
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 19, 2025
233.00
235.20
229.40
230.10
228.68
10,341
Nov 18, 2025
241.10
243.85
227.00
230.80
228.38
17,891
Nov 17, 2025
241.00
243.25
236.00
238.20
235.70
20,665
Nov 14, 2025
248.00
252.00
226.00
244.00
241.44
138,456
Nov 13, 2025
264.90
268.40
248.05
252.65
250.00
28,466
Nov 12, 2025
258.55
269.00
254.60
261.65
258.91
26,020
Nov 11, 2025
257.50
260.00
248.20
253.35
250.69
11,096
Nov 10, 2025
257.30
261.65
255.00
255.85
253.17
7,412
Nov 7, 2025
265.00
265.00
254.45
259.15
256.43
17,741
Nov 6, 2025
262.95
268.05
252.40
262.60
259.85
34,635
Nov 4, 2025
267.05
273.00
261.00
262.95
260.19
20,892
Nov 3, 2025
265.40
274.70
260.50
267.00
264.20
47,250
Oct 31, 2025
277.05
283.00
262.00
266.20
263.41
68,822
Oct 30, 2025
276.17
284.80
266.17
278.96
276.04
194,020
