PPAP Automotive Limited - PPAP.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 05, 2025	242.17	229.18	229.18	242.17	226.16	8,879
December 04, 2025	241.6	237.69	237.69	241.6	235.02	7,315
December 03, 2025	232.8	237.41	237.41	238	229	14,252
December 02, 2025	232.01	227.04	227.04	236.9	225.1	7,250
December 01, 2025	232	231.71	231.71	236.69	230.31	3,938
November 28, 2025	227.55	237.65	237.65	239	225.15	14,075
November 27, 2025	235.3	226.5	226.5	238.1	225.6	13,521
November 26, 2025	228.8	231.95	231.95	240	223	30,948
November 25, 2025	232	222.45	222.45	232	220.1	12,558
November 24, 2025	239.5	228.4	228.4	239.5	225.1	14,166
November 21, 2025	225	235.3	235.3	245	225	47,753
November 19, 2025	233	230.1	230.1	235.2	229.4	10,372
November 18, 2025	241.1	230.8	230.8	243.85	227	17,891
November 17, 2025	241	238.2	238.2	243.25	236	20,751
November 14, 2025	248	244	244	252	226	138,456
November 13, 2025	264.9	252.65	252.65	268.4	248.05	28,466
November 12, 2025	258.55	261.65	261.65	269	254.6	26,020
November 11, 2025	257.5	253.35	253.35	260	248.2	11,098
November 10, 2025	257.3	255.85	255.85	261.65	255	7,434
November 07, 2025	265	259.15	259.15	265	254.45	17,748
November 06, 2025	262.95	262.6	262.6	268.05	252.4	34,635
November 04, 2025	267.05	262.95	262.95	273	261	20,944
November 03, 2025	265.4	267	267	274.7	260.5	47,291
October 31, 2025	277.05	266.2	266.2	283	262	68,822
October 30, 2025	276.17	278.96	278.96	284.8	266.17	194,143
October 29, 2025	249.05	276.17	276.17	294.79	249.05	1.77M
October 28, 2025	253.95	245.66	245.66	259.98	242.3	20,592
October 27, 2025	268.3	254.35	254.35	272	250.75	25,867
October 24, 2025	273.95	266.28	266.28	273.95	261.61	24,420
October 23, 2025	266.51	271.36	271.36	279.97	266.51	37,461
October 21, 2025	266.7	272.07	272.07	274	261	51,349
October 20, 2025	265.89	262.88	262.88	269.4	258.09	38,993
October 17, 2025	267.9	263.01	263.01	275	258.01	159,088
October 16, 2025	249.2	268.33	268.33	275	245.01	139,736
October 15, 2025	229	247.59	247.59	265.73	228.99	231,259
October 14, 2025	232.2	226.95	226.95	240.95	225.01	6,210
October 13, 2025	230.5	232.28	232.28	244	227.54	21,987
October 10, 2025	230	230.52	230.52	238	225.1	5,403
October 09, 2025	224	228.9	228.9	234	224	8,421
October 08, 2025	228.2	225	225	231	222	6,658
October 07, 2025	232	223.94	223.94	234	220.1	3,817
October 06, 2025	221.3	230.45	230.45	232.29	215.2	10,853
October 03, 2025	213	221.3	221.3	222.62	208.05	6,238
October 01, 2025	209.7	212.02	212.02	216.5	208	3,726
September 30, 2025	215	207.3	207.3	215	206.06	7,753
September 29, 2025	222.51	216.91	216.91	229	215.69	6,326
September 26, 2025	229	227.05	227.05	229	227.05	333
September 25, 2025	230.06	230.06	230.06	230.1	230.06	4,204
September 24, 2025	229.01	234.76	234.76	234.76	229.01	11,309
September 23, 2025	225.7	230.16	230.16	230.17	225.7	13,897
September 22, 2025	225.66	225.66	225.66	234.45	225.66	7,577
September 19, 2025	230.27	230.27	230.27	230.27	230.27	3,269
September 18, 2025	225.76	225.76	225.76	225.76	225.76	1,625
September 17, 2025	222.84	222.84	221.34	222.84	222.84	2,474
September 16, 2025	218.48	218.48	217.01	218.48	218.48	1,584
September 15, 2025	214.2	214.2	212.76	214.2	210	1,745
September 12, 2025	211	210	210	211	210	786
September 11, 2025	209.32	211	211	211	209.32	3,841
September 10, 2025	213.6	209.32	209.32	215	209.32	4,303
September 09, 2025	214	213.6	213.6	214.2	213.6	2,849

PPAP Automotive Limited (PPAP.NS) NSE