PPAP Automotive Limited (PPAP.BO)
BSE - BSE Real-time price. Currency in INR
Add to watchlist
At close: 03:51PM IST
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 204.05 | 204.25 | 198.80 | 201.60 | 201.60 | 2,358 |
| 02 May 2024 | 214.00 | 214.00 | 201.05 | 204.15 | 204.15 | 389 |
| 30 Apr 2024 | 210.85 | 210.85 | 201.25 | 204.75 | 204.75 | 562 |
| 29 Apr 2024 | 207.75 | 207.75 | 206.70 | 206.85 | 206.85 | 116 |
| 26 Apr 2024 | 208.90 | 212.10 | 203.95 | 206.00 | 206.00 | 697 |
| 25 Apr 2024 | 210.00 | 210.00 | 206.60 | 206.90 | 206.90 | 293 |
| 24 Apr 2024 | 205.00 | 212.85 | 205.00 | 208.90 | 208.90 | 1,248 |
| 23 Apr 2024 | 208.45 | 214.00 | 208.45 | 209.55 | 209.55 | 406 |
| 22 Apr 2024 | 204.25 | 217.20 | 203.45 | 212.70 | 212.70 | 891 |
| 19 Apr 2024 | 192.00 | 202.30 | 192.00 | 199.70 | 199.70 | 445 |
| 18 Apr 2024 | 215.00 | 215.00 | 196.20 | 196.35 | 196.35 | 3,127 |
| 16 Apr 2024 | 198.25 | 202.15 | 195.35 | 199.70 | 199.70 | 800 |
| 15 Apr 2024 | 195.30 | 198.25 | 194.50 | 198.25 | 198.25 | 198 |
| 12 Apr 2024 | 205.00 | 205.25 | 200.20 | 200.70 | 200.70 | 1,044 |
| 10 Apr 2024 | 205.95 | 206.40 | 203.85 | 204.00 | 204.00 | 352 |
| 09 Apr 2024 | 205.95 | 208.90 | 204.55 | 208.05 | 208.05 | 2,006 |
| 08 Apr 2024 | 203.40 | 209.00 | 203.40 | 206.75 | 206.75 | 1,021 |
| 05 Apr 2024 | 203.00 | 206.25 | 198.30 | 202.75 | 202.75 | 2,687 |
| 04 Apr 2024 | 201.50 | 205.90 | 199.15 | 202.95 | 202.95 | 1,628 |
| 03 Apr 2024 | 200.00 | 209.10 | 199.00 | 199.55 | 199.55 | 3,647 |
| 02 Apr 2024 | 192.95 | 206.10 | 190.50 | 203.15 | 203.15 | 2,179 |
| 01 Apr 2024 | 181.10 | 193.15 | 181.00 | 190.65 | 190.65 | 1,777 |
| 28 Mar 2024 | 179.45 | 182.85 | 173.10 | 174.60 | 174.60 | 7,009 |
| 27 Mar 2024 | 178.80 | 182.90 | 172.00 | 175.30 | 175.30 | 10,564 |
| 26 Mar 2024 | 185.00 | 185.00 | 176.25 | 177.60 | 177.60 | 3,057 |
| 22 Mar 2024 | 184.25 | 187.15 | 182.80 | 182.80 | 182.80 | 1,739 |
| 21 Mar 2024 | 179.90 | 185.65 | 179.00 | 183.00 | 183.00 | 3,867 |
| 20 Mar 2024 | 180.00 | 182.85 | 177.00 | 178.80 | 178.80 | 1,382 |
| 19 Mar 2024 | 184.05 | 185.95 | 178.35 | 181.25 | 181.25 | 1,567 |
| 18 Mar 2024 | 185.90 | 191.50 | 182.10 | 184.40 | 184.40 | 477 |
| 15 Mar 2024 | 186.45 | 190.00 | 182.65 | 185.50 | 185.50 | 5,197 |
| 14 Mar 2024 | 180.00 | 187.30 | 180.00 | 185.50 | 185.50 | 5,940 |
| 13 Mar 2024 | 190.90 | 190.90 | 176.40 | 179.85 | 179.85 | 4,579 |
| 12 Mar 2024 | 190.90 | 195.50 | 185.20 | 187.60 | 187.60 | 1,564 |
| 11 Mar 2024 | 197.05 | 197.05 | 183.85 | 185.90 | 185.90 | 2,097 |
| 07 Mar 2024 | 200.05 | 200.15 | 192.50 | 194.55 | 194.55 | 4,435 |
| 06 Mar 2024 | 201.85 | 201.85 | 197.05 | 197.75 | 197.75 | 959 |
| 05 Mar 2024 | 200.00 | 208.20 | 197.15 | 202.00 | 202.00 | 2,963 |
| 04 Mar 2024 | 206.85 | 211.00 | 202.05 | 203.85 | 203.85 | 3,240 |
| 01 Mar 2024 | 207.40 | 209.00 | 205.55 | 207.20 | 207.20 | 1,975 |
| 29 Feb 2024 | 206.85 | 207.80 | 204.80 | 205.80 | 205.80 | 413 |
| 28 Feb 2024 | 214.95 | 214.95 | 202.50 | 204.90 | 204.90 | 1,594 |
| 27 Feb 2024 | 213.60 | 214.15 | 208.45 | 208.75 | 208.75 | 1,135 |
| 26 Feb 2024 | 214.95 | 216.05 | 211.10 | 212.00 | 212.00 | 3,069 |
| 23 Feb 2024 | 212.15 | 215.65 | 211.95 | 215.00 | 215.00 | 384 |
| 22 Feb 2024 | 211.90 | 214.70 | 207.00 | 209.00 | 209.00 | 2,177 |
| 21 Feb 2024 | 217.00 | 217.00 | 210.35 | 211.10 | 211.10 | 2,137 |
| 20 Feb 2024 | 215.80 | 217.10 | 213.25 | 214.80 | 214.80 | 3,992 |
| 19 Feb 2024 | 213.20 | 220.65 | 213.20 | 215.80 | 215.80 | 3,686 |
| 16 Feb 2024 | 220.55 | 224.15 | 212.75 | 215.85 | 215.85 | 962 |
| 15 Feb 2024 | 217.35 | 221.10 | 214.35 | 216.30 | 216.30 | 1,685 |
| 14 Feb 2024 | 215.70 | 219.80 | 215.00 | 217.35 | 217.35 | 2,612 |
| 13 Feb 2024 | 216.90 | 223.10 | 212.40 | 215.95 | 215.95 | 2,932 |
| 12 Feb 2024 | 236.45 | 236.45 | 216.40 | 217.05 | 217.05 | 6,971 |
| 09 Feb 2024 | 238.00 | 245.65 | 232.00 | 240.05 | 240.05 | 4,130 |
| 08 Feb 2024 | 241.95 | 242.65 | 236.20 | 237.00 | 237.00 | 1,736 |
| 07 Feb 2024 | 241.90 | 245.65 | 238.25 | 240.60 | 240.60 | 1,906 |
| 06 Feb 2024 | 241.90 | 242.25 | 238.00 | 238.20 | 238.20 | 3,660 |
| 05 Feb 2024 | 247.05 | 247.05 | 239.00 | 240.30 | 240.30 | 2,194 |
| 02 Feb 2024 | 244.35 | 247.00 | 240.00 | 242.20 | 242.20 | 2,002 |
| 01 Feb 2024 | 239.95 | 242.95 | 237.10 | 241.90 | 241.90 | 2,362 |
| 31 Jan 2024 | 239.95 | 244.00 | 238.65 | 242.25 | 242.25 | 927 |
| 30 Jan 2024 | 235.35 | 238.95 | 232.65 | 234.70 | 234.70 | 2,778 |
| 29 Jan 2024 | 234.00 | 237.90 | 231.95 | 235.50 | 235.50 | 1,744 |
| 25 Jan 2024 | 234.00 | 235.20 | 232.00 | 234.95 | 234.95 | 1,193 |
| 24 Jan 2024 | 233.05 | 239.00 | 227.55 | 235.65 | 235.65 | 4,136 |
| 23 Jan 2024 | 239.95 | 240.10 | 225.35 | 229.00 | 229.00 | 10,147 |
| 19 Jan 2024 | 241.30 | 248.15 | 238.50 | 244.10 | 244.10 | 3,293 |
| 18 Jan 2024 | - | - | - | - | - | - |
| 17 Jan 2024 | 245.00 | 245.00 | 236.05 | 239.90 | 239.90 | 7,123 |
| 16 Jan 2024 | 253.80 | 253.80 | 243.55 | 246.20 | 246.20 | 9,816 |
| 15 Jan 2024 | 257.70 | 259.15 | 251.00 | 252.50 | 252.50 | 1,030 |
| 12 Jan 2024 | 269.00 | 269.00 | 253.00 | 255.60 | 255.60 | 7,766 |
| 11 Jan 2024 | 240.10 | 263.75 | 240.00 | 258.80 | 258.80 | 15,653 |
| 10 Jan 2024 | 240.00 | 242.45 | 234.80 | 237.95 | 237.95 | 4,730 |
| 09 Jan 2024 | 239.75 | 243.85 | 238.00 | 239.05 | 239.05 | 4,072 |
| 08 Jan 2024 | 248.80 | 248.80 | 238.55 | 241.30 | 241.30 | 1,595 |
| 05 Jan 2024 | 250.00 | 250.00 | 240.00 | 241.65 | 241.65 | 5,157 |
| 04 Jan 2024 | 241.25 | 248.50 | 239.25 | 244.35 | 244.35 | 18,946 |
| 03 Jan 2024 | 233.70 | 241.30 | 232.70 | 236.70 | 236.70 | 3,571 |
| 02 Jan 2024 | 241.35 | 242.00 | 234.20 | 238.00 | 238.00 | 699 |
| 01 Jan 2024 | 244.15 | 248.00 | 237.40 | 238.85 | 238.85 | 11,883 |
| 29 Dec 2023 | 236.60 | 247.00 | 234.90 | 238.85 | 238.85 | 9,323 |
| 28 Dec 2023 | 229.65 | 230.65 | 222.90 | 227.75 | 227.75 | 891 |
| 27 Dec 2023 | 228.25 | 233.00 | 228.00 | 229.65 | 229.65 | 1,765 |
| 26 Dec 2023 | 217.00 | 234.95 | 217.00 | 232.90 | 232.90 | 2,050 |
| 22 Dec 2023 | 224.50 | 224.50 | 215.20 | 216.70 | 216.70 | 682 |
| 21 Dec 2023 | 211.55 | 220.50 | 211.55 | 220.10 | 220.10 | 365 |
| 20 Dec 2023 | 228.00 | 229.80 | 213.45 | 215.25 | 215.25 | 1,578 |
| 19 Dec 2023 | 233.95 | 233.95 | 225.00 | 226.45 | 226.45 | 5,278 |
| 18 Dec 2023 | 229.90 | 235.45 | 226.00 | 231.30 | 231.30 | 5,592 |
| 15 Dec 2023 | 233.00 | 233.40 | 226.10 | 230.15 | 230.15 | 3,267 |
| 14 Dec 2023 | 234.70 | 236.00 | 231.05 | 231.40 | 231.40 | 3,632 |
| 13 Dec 2023 | 235.90 | 237.35 | 231.85 | 232.50 | 232.50 | 3,291 |
| 12 Dec 2023 | 238.10 | 240.00 | 234.50 | 236.05 | 236.05 | 2,344 |
| 11 Dec 2023 | 240.50 | 241.60 | 234.45 | 237.65 | 237.65 | 2,325 |
| 08 Dec 2023 | 236.50 | 245.50 | 236.45 | 237.70 | 237.70 | 6,352 |
| 07 Dec 2023 | 237.10 | 241.40 | 236.00 | 239.65 | 239.65 | 3,063 |
| 06 Dec 2023 | 242.50 | 242.85 | 234.15 | 237.10 | 237.10 | 3,489 |
| 05 Dec 2023 | 243.90 | 245.35 | 238.00 | 244.15 | 244.15 | 7,678 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.