NSE - Delayed Quote INR

PPAP Automotive Limited (PPAP.NS)

Compare
208.70
-3.26
(-1.54%)
At close: January 10 at 3:28:31 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close
Adj Close
Volume
Jan 10, 2025 211.96 214.51 207.11 208.70 208.70 14,538
Jan 9, 2025 214.10 216.52 210.05 211.96 211.96 11,744
Jan 8, 2025 221.90 221.90 212.20 214.51 214.51 21,359
Jan 7, 2025 216.10 221.82 215.06 219.71 219.71 21,809
Jan 6, 2025 229.45 229.45 215.01 216.36 216.36 28,233
Jan 3, 2025 230.75 232.99 224.01 226.43 226.43 21,005
Jan 2, 2025 235.08 235.09 224.51 229.77 229.77 46,039
Jan 1, 2025 225.99 244.60 225.99 232.78 232.78 143,156
Dec 31, 2024 220.22 225.99 217.01 223.84 223.84 13,230
Dec 30, 2024 225.95 229.49 218.15 220.22 220.22 19,849
Dec 27, 2024 226.17 230.99 224.10 225.95 225.95 16,897
Dec 26, 2024 229.00 230.31 224.01 226.09 226.09 24,170
Dec 24, 2024 223.80 248.00 218.00 225.89 225.89 163,485
Dec 23, 2024 222.55 225.01 214.21 216.39 216.39 41,917
Dec 20, 2024 233.00 237.88 218.36 221.60 221.60 72,264
Dec 19, 2024 224.05 230.80 220.08 229.04 229.04 50,411
Dec 18, 2024 229.40 233.99 226.10 226.73 226.73 54,146
Dec 17, 2024 237.00 238.95 226.10 228.55 228.55 124,185
Dec 16, 2024 216.63 259.95 214.12 235.02 235.02 917,617
Dec 13, 2024 212.26 217.99 211.01 216.63 216.63 14,024
Dec 12, 2024 219.17 221.19 213.00 213.71 213.71 8,203
Dec 11, 2024 215.40 221.80 215.39 219.17 219.17 14,355
Dec 10, 2024 218.00 220.95 211.35 214.18 214.18 24,080
Dec 9, 2024 212.76 217.99 210.31 217.31 217.31 17,608
Dec 6, 2024 213.90 213.98 210.00 211.26 211.26 11,630
Dec 5, 2024 215.70 215.70 210.21 211.39 211.39 13,262
Dec 4, 2024 213.00 215.39 211.63 213.76 213.76 15,206
Dec 3, 2024 212.00 214.01 209.90 212.48 212.48 11,265
Dec 2, 2024 204.03 211.49 204.03 210.12 210.12 18,772
Nov 29, 2024 206.09 207.99 204.60 205.61 205.61 7,961
Nov 28, 2024 205.20 207.16 204.01 205.69 205.69 9,007
Nov 27, 2024 201.25 207.99 200.18 204.53 204.53 17,007
Nov 26, 2024 200.80 204.70 198.01 202.08 202.08 15,842
Nov 25, 2024 200.35 202.99 198.11 198.73 198.73 18,069
Nov 22, 2024 192.15 202.00 192.15 197.37 197.37 32,591
Nov 21, 2024 196.58 199.39 189.16 192.09 192.09 34,076
Nov 19, 2024 1.00 Dividend
Nov 19, 2024 196.10 204.95 195.20 196.58 196.58 33,894
Nov 18, 2024 198.00 204.30 192.41 195.09 194.09 32,084
Nov 14, 2024 215.00 217.40 198.44 201.87 200.84 59,805
Nov 13, 2024 221.00 221.00 207.12 211.88 210.79 73,420
Nov 12, 2024 242.00 246.40 213.70 219.31 218.19 664,289
Nov 11, 2024 195.00 221.65 195.00 221.65 220.51 443,843
Nov 8, 2024 191.14 194.80 180.10 184.71 183.76 35,453
Nov 7, 2024 192.70 195.99 190.40 192.48 191.49 6,977
Nov 6, 2024 191.49 191.49 186.36 189.98 189.01 6,489
Nov 5, 2024 186.83 190.79 184.90 187.77 186.81 13,699
Nov 4, 2024 190.10 192.58 184.01 185.85 184.90 14,140
Nov 1, 2024 191.00 195.00 188.20 192.58 191.59 6,108
Oct 31, 2024 184.42 189.00 184.21 188.25 187.29 7,100
Oct 30, 2024 180.00 185.99 176.99 183.51 182.57 9,215
Oct 29, 2024 193.00 193.00 175.00 176.31 175.41 35,149
Oct 28, 2024 183.45 183.45 175.00 180.26 179.34 8,956
Oct 25, 2024 187.45 187.45 174.80 176.21 175.31 13,476
Oct 24, 2024 189.68 191.60 185.10 185.88 184.93 9,547
Oct 23, 2024 190.75 191.27 187.01 189.64 188.67 7,370
Oct 22, 2024 190.10 195.61 187.25 189.31 188.34 10,475
Oct 21, 2024 198.70 201.00 190.01 191.34 190.36 16,252
Oct 18, 2024 200.70 200.70 196.24 197.53 196.52 9,511
Oct 17, 2024 203.08 203.59 200.10 200.70 199.67 7,050
Oct 16, 2024 204.30 204.75 200.99 204.29 203.24 6,836
Oct 15, 2024 203.80 205.28 200.51 202.12 201.08 10,228
Oct 14, 2024 205.99 205.99 201.10 202.31 201.27 14,560
Oct 11, 2024 205.99 205.99 201.12 202.77 201.73 8,635
Oct 10, 2024 204.80 205.80 201.77 202.16 201.12 6,817
Oct 9, 2024 201.10 205.95 201.10 204.30 203.25 10,347
Oct 8, 2024 197.90 204.00 195.05 203.44 202.40 14,092
Oct 7, 2024 208.78 208.78 197.05 198.17 197.15 12,928
Oct 4, 2024 211.42 211.42 207.16 207.73 206.67 8,567
Oct 3, 2024 214.05 216.49 210.60 211.42 210.34 20,278
Oct 1, 2024 206.79 219.95 206.00 217.12 216.01 87,281
Sep 30, 2024 204.00 209.00 203.12 205.17 204.12 9,163
Sep 27, 2024 204.20 209.60 204.12 204.95 203.90 17,892
Sep 26, 2024 205.05 208.15 203.01 204.62 203.57 16,009
Sep 25, 2024 206.89 209.80 204.30 205.00 203.95 23,218
Sep 24, 2024 204.00 208.50 204.00 206.89 205.83 13,049
Sep 23, 2024 210.00 214.98 204.05 205.14 204.09 38,473
Sep 20, 2024 207.00 210.18 206.00 208.51 207.44 16,052
Sep 19, 2024 215.80 215.80 202.81 204.16 203.11 30,547
Sep 18, 2024 219.89 220.75 210.05 211.37 210.29 28,208
Sep 17, 2024 212.80 221.50 209.50 218.02 216.90 56,932
Sep 16, 2024 210.05 215.95 209.88 212.80 211.71 14,481
Sep 13, 2024 210.90 210.90 208.16 209.47 208.40 5,968
Sep 12, 2024 210.18 212.62 207.99 208.58 207.51 9,007
Sep 11, 2024 210.10 212.00 208.51 209.48 208.41 12,948
Sep 10, 2024 212.92 214.60 209.25 211.87 210.78 12,775
Sep 9, 2024 208.01 212.95 206.57 212.13 211.04 11,854
Sep 6, 2024 1.25 Dividend
Sep 6, 2024 210.59 213.12 207.60 209.20 208.13 16,007
Sep 5, 2024 211.80 215.95 210.05 210.38 208.06 17,379
Sep 4, 2024 212.10 214.97 209.00 210.30 207.98 20,100
Sep 3, 2024 219.70 220.50 212.05 213.17 210.82 35,396
Sep 2, 2024 217.05 224.00 213.65 217.63 215.23 75,509
Aug 30, 2024 209.73 218.60 206.27 217.11 214.71 68,485
Aug 29, 2024 216.30 217.95 207.05 207.71 205.42 31,440
Aug 28, 2024 215.00 222.00 211.05 212.97 210.62 37,065
Aug 27, 2024 216.80 218.80 213.00 215.27 212.89 59,602
Aug 26, 2024 219.95 222.48 213.50 214.53 212.16 37,467
Aug 23, 2024 209.95 219.90 207.42 216.82 214.43 88,710
Aug 22, 2024 206.80 209.95 205.52 207.07 204.78 10,146
Aug 21, 2024 207.82 212.50 203.41 205.02 202.76 29,947
Aug 20, 2024 206.52 209.59 204.10 207.81 205.52 15,495
Aug 19, 2024 197.40 207.80 197.37 205.48 203.21 19,335
Aug 16, 2024 196.42 201.89 195.00 196.88 194.71 21,230
Aug 14, 2024 199.42 201.00 195.00 196.42 194.25 12,667
Aug 13, 2024 202.80 205.18 197.05 197.88 195.70 12,479
Aug 12, 2024 210.94 214.37 199.68 201.96 199.73 41,397
Aug 9, 2024 207.69 209.00 202.81 204.32 202.06 14,859
Aug 8, 2024 206.17 207.70 204.51 205.96 203.69 4,483
Aug 7, 2024 204.68 208.67 200.00 206.13 203.85 9,096
Aug 6, 2024 202.80 207.95 200.05 200.45 198.24 8,729
Aug 5, 2024 210.05 210.09 199.87 201.41 199.19 30,518
Aug 2, 2024 211.90 218.00 204.03 214.48 212.11 30,903
Aug 1, 2024 215.40 216.00 206.50 207.65 205.36 17,011
Jul 31, 2024 212.55 217.79 209.99 214.88 212.51 21,310
Jul 30, 2024 208.50 214.41 205.25 210.53 208.21 23,583
Jul 29, 2024 214.80 217.94 209.23 210.79 208.46 23,284
Jul 26, 2024 216.80 217.15 208.00 211.57 209.23 18,294
Jul 25, 2024 205.89 216.45 204.44 215.57 213.19 33,864
Jul 24, 2024 199.50 217.49 199.50 206.89 204.61 52,529
Jul 23, 2024 202.70 202.70 192.00 198.33 196.14 20,987
Jul 22, 2024 201.00 203.68 199.99 200.25 198.04 11,649
Jul 19, 2024 210.48 211.42 199.00 201.53 199.31 19,308
Jul 18, 2024 213.50 218.80 208.50 210.48 208.16 50,882
Jul 16, 2024 219.85 221.69 212.10 213.38 211.02 18,841
Jul 15, 2024 220.00 221.26 216.05 217.37 214.97 10,022
Jul 12, 2024 223.25 225.27 218.50 219.46 217.04 11,653
Jul 11, 2024 224.80 226.94 219.05 219.86 217.43 7,915
Jul 10, 2024 227.00 227.99 216.35 223.58 221.11 31,280
Jul 9, 2024 223.50 242.00 215.61 228.70 226.18 136,813
Jul 8, 2024 215.00 223.99 212.41 222.33 219.88 47,401
Jul 5, 2024 217.80 223.50 216.10 219.71 217.29 16,869
Jul 4, 2024 217.05 224.47 216.00 217.34 214.94 14,558
Jul 3, 2024 223.00 224.59 215.44 217.10 214.70 22,790
Jul 2, 2024 223.80 228.00 220.05 222.63 220.17 13,236
Jul 1, 2024 219.79 230.00 216.50 223.22 220.76 34,229
Jun 28, 2024 226.00 226.00 217.05 219.79 217.36 40,449
Jun 27, 2024 227.94 231.00 222.05 223.77 221.30 88,484
Jun 26, 2024 224.82 225.00 218.90 220.72 218.28 61,774
Jun 25, 2024 208.79 226.90 207.19 221.62 219.17 207,493
Jun 24, 2024 209.80 213.50 206.02 207.19 204.90 44,386
Jun 21, 2024 205.80 208.28 202.82 205.67 203.40 15,908
Jun 20, 2024 204.78 206.50 202.00 203.65 201.40 17,976
Jun 19, 2024 200.21 209.00 198.00 204.78 202.52 31,071
Jun 18, 2024 204.30 204.30 197.80 198.34 196.15 19,322
Jun 14, 2024 201.60 204.94 201.06 202.69 200.45 11,130
Jun 13, 2024 201.00 205.00 201.00 201.98 199.75 10,515
Jun 12, 2024 203.00 203.77 198.15 200.34 198.13 10,818
Jun 11, 2024 198.50 203.32 197.18 202.67 200.43 13,276
Jun 10, 2024 198.80 198.80 194.71 197.17 194.99 10,442
Jun 7, 2024 194.00 201.80 193.55 197.00 194.83 11,039
Jun 6, 2024 193.75 195.95 190.15 193.65 191.51 7,013
Jun 5, 2024 182.05 199.00 182.05 190.45 188.35 21,510
Jun 4, 2024 191.40 193.15 175.05 184.40 182.36 24,933
Jun 3, 2024 196.90 197.95 190.00 191.35 189.24 8,465
May 31, 2024 190.20 194.75 189.85 192.55 190.42 8,178
May 30, 2024 194.45 196.70 188.60 189.50 187.41 11,834
May 29, 2024 192.55 197.95 191.40 194.20 192.06 15,448
May 28, 2024 200.80 202.55 191.75 192.55 190.42 15,837
May 27, 2024 203.45 204.00 198.00 198.75 196.56 14,400
May 24, 2024 205.55 205.55 198.10 199.80 197.59 17,585
May 23, 2024 205.25 210.00 202.90 205.95 203.68 17,741
May 22, 2024 191.00 215.95 191.00 207.25 204.96 180,568
May 21, 2024 194.30 196.00 189.00 190.45 188.35 17,296
May 17, 2024 191.80 194.35 187.60 191.55 189.44 12,124
May 16, 2024 198.40 199.90 187.65 190.95 188.84 8,046
May 15, 2024 198.60 199.90 195.40 197.55 195.37 4,838
May 14, 2024 191.95 199.00 187.05 197.85 195.67 12,697
May 13, 2024 191.25 193.85 184.05 190.10 188.00 9,221
May 10, 2024 192.45 195.00 190.00 191.25 189.14 12,236
May 9, 2024 193.25 193.95 189.10 190.50 188.40 5,602
May 8, 2024 191.50 195.00 190.05 191.60 189.49 5,529
May 7, 2024 197.30 201.20 190.50 191.45 189.34 12,400
May 6, 2024 202.05 202.05 195.65 196.80 194.63 10,109
May 3, 2024 203.80 205.30 199.05 200.95 198.73 6,375
May 2, 2024 204.85 208.80 202.05 203.90 201.65 5,160
Apr 30, 2024 207.55 209.25 202.10 204.85 202.59 17,147
Apr 29, 2024 209.50 209.95 206.00 207.55 205.26 5,212
Apr 26, 2024 209.10 211.70 203.85 206.05 203.78 10,357
Apr 25, 2024 209.20 210.50 206.80 207.05 204.76 6,567
Apr 24, 2024 212.70 213.70 208.00 209.40 207.09 7,653
Apr 23, 2024 217.00 217.00 207.85 208.95 206.64 13,966
Apr 22, 2024 200.35 219.00 200.35 212.80 210.45 36,798
Apr 19, 2024 198.00 201.65 194.10 200.35 198.14 7,011
Apr 18, 2024 200.00 203.50 195.55 196.75 194.58 11,521
Apr 16, 2024 197.85 202.50 195.35 199.65 197.45 7,865
Apr 15, 2024 197.05 200.00 193.55 197.00 194.83 13,786
Apr 12, 2024 207.70 207.70 201.00 201.10 198.88 10,494
Apr 10, 2024 206.00 206.75 204.00 204.20 201.95 9,928
Apr 9, 2024 206.50 210.70 205.95 208.65 206.35 12,551
Apr 8, 2024 206.90 210.00 202.05 206.50 204.22 32,540
Apr 5, 2024 205.45 206.00 198.15 204.10 201.85 14,852
Apr 4, 2024 205.90 205.90 199.55 202.35 200.12 12,042
Apr 3, 2024 201.50 210.00 199.10 200.90 198.68 36,031
Apr 2, 2024 192.95 205.95 190.10 202.85 200.61 41,466
Apr 1, 2024 182.65 192.95 178.05 191.45 189.34 36,719
Mar 28, 2024 173.10 182.75 173.00 174.65 172.72 44,540
Mar 27, 2024 177.00 182.00 172.00 174.30 172.38 58,311
Mar 26, 2024 184.00 185.70 175.90 176.85 174.90 29,135
Mar 22, 2024 182.95 187.95 182.00 183.20 181.18 20,332
Mar 21, 2024 182.90 186.15 179.00 183.10 181.08 21,450
Mar 20, 2024 180.30 183.55 177.10 178.65 176.68 10,619
Mar 19, 2024 184.65 187.00 178.25 180.30 178.31 14,958
Mar 18, 2024 184.25 191.95 182.35 183.20 181.18 26,686
Mar 15, 2024 186.40 191.40 184.20 185.55 183.50 14,960
Mar 14, 2024 181.05 187.30 178.05 185.50 183.45 16,465
Mar 13, 2024 187.45 190.75 177.00 179.65 177.67 35,904
Mar 12, 2024 189.50 198.50 185.45 187.45 185.38 34,939
Mar 11, 2024 195.95 198.95 184.05 186.20 184.14 59,005
Mar 7, 2024 198.05 200.40 194.20 195.50 193.34 14,028
Mar 6, 2024 200.20 202.90 195.30 196.95 194.78 18,530
Mar 5, 2024 203.35 208.75 201.30 202.20 199.97 12,708
Mar 4, 2024 209.45 212.70 201.35 203.05 200.81 21,241
Mar 1, 2024 205.95 209.80 205.05 208.65 206.35 9,058
Feb 29, 2024 206.00 209.00 205.00 205.95 203.68 18,848
Feb 28, 2024 211.20 214.50 203.05 206.10 203.83 19,627
Feb 27, 2024 210.60 216.95 209.00 209.95 207.63 21,796
Feb 26, 2024 213.85 216.00 211.75 212.05 209.71 9,880
Feb 23, 2024 210.80 215.85 210.80 213.85 211.49 13,191
Feb 22, 2024 214.80 214.80 208.00 209.65 207.34 14,988
Feb 21, 2024 214.90 218.00 209.10 210.80 208.47 19,760
Feb 20, 2024 215.75 217.75 213.20 214.90 212.53 17,177
Feb 19, 2024 214.95 221.00 213.35 215.30 212.92 28,187
Feb 16, 2024 217.90 224.50 212.00 214.95 212.58 59,989
Feb 15, 2024 216.60 222.00 214.00 217.05 214.65 27,304
Feb 14, 2024 212.10 220.15 212.10 217.95 215.54 46,085
Feb 13, 2024 215.10 222.95 213.00 215.65 213.27 18,750
Feb 12, 2024 212.35 233.90 212.35 217.00 214.60 97,356
Feb 9, 2024 237.60 245.95 230.60 241.80 239.13 33,463
Feb 8, 2024 239.80 246.70 236.60 237.50 234.88 22,226
Feb 7, 2024 239.05 244.45 238.00 239.80 237.15 18,198
Feb 6, 2024 243.80 243.80 237.30 238.75 236.11 12,420
Feb 5, 2024 246.00 246.00 237.80 239.05 236.41 32,157
Feb 2, 2024 242.00 247.90 239.20 243.30 240.61 31,277
Feb 1, 2024 247.40 247.40 237.05 242.50 239.82 23,163
Jan 31, 2024 238.80 244.15 236.25 242.00 239.33 16,319
Jan 30, 2024 234.85 239.55 233.25 236.25 233.64 12,258
Jan 29, 2024 235.75 237.95 231.05 234.85 232.26 21,471
Jan 25, 2024 234.85 235.95 230.35 234.50 231.91 12,495
Jan 24, 2024 232.70 235.95 228.45 234.10 231.52 12,531
Jan 23, 2024 241.95 244.65 223.35 228.80 226.27 54,084
Jan 19, 2024 242.80 248.10 238.00 245.95 243.24 23,184
Jan 18, 2024 236.10 245.00 234.40 239.45 236.81 20,801
Jan 17, 2024 244.50 244.50 235.40 238.20 235.57 35,338
Jan 16, 2024 258.00 258.00 244.10 246.80 244.08 28,496
Jan 15, 2024 260.10 263.00 250.00 251.85 249.07 20,521
Jan 12, 2024 260.35 264.00 253.25 256.25 253.42 48,390
Jan 11, 2024 240.20 264.00 239.00 258.70 255.84 209,154
Jan 10, 2024 241.85 242.70 236.75 238.45 235.82 14,686

Related Tickers

7219.T HKS Co., Ltd.
2,060.00
+0.98%
 
HINDCOMPOS.NS Hindustan Composites Limited
489.45
-4.11%
 
SUPRAJIT.BO Suprajit Engineering Limited
428.15
-1.77%
 
WHEELS.NS Wheels India Limited
686.50
-1.14%
 
BHARATFORG.BO Bharat Forge Limited
1,209.00
-1.48%
 
GABRIEL.NS Gabriel India Limited
445.40
-2.31%
 
ASAL.NS Automotive Stampings and Assemblies Limited
618.80
-1.52%
 
SSWL.NS Steel Strips Wheels Limited
197.14
-1.05%
 
SJS.NS S.J.S. Enterprises Limited
1,040.50
-4.55%
 
DYNAMATECH.NS Dynamatic Technologies Limited
7,739.50
-2.52%