Price Data Selection & Download
PPAP Automotive Share Price All Time Records & Statistics (Oct 2025 - Jul 2026)
177 daily OHLCV records on NSE from Oct. 2025 to July 2026. For live price, key ratios and fundamentals, see PPAP Automotive share price today.
Share Price All Time High
₹379.50
July 13, 2026
NSE Exchange
Share Price All Time Low
₹176.00
March 30, 2026
NSE Exchange
Highest Volume Trading Day
3,404,728
July 13, 2026 • ₹372.14
NSE Exchange
Share Price History Data (Oct 2025 - Jul 2026)
PPAP daily open, high, low, close and volume (OHLCV) on NSE — 129 records.
Total Records
129
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-13 | ₹323.50 | ₹379.50 | ₹320.01 | ₹372.14 | 3,404,728 |
| 2026-07-10 | ₹280.50 | ₹331.95 | ₹272.25 | ₹323.37 | 2,115,337 |
| 2026-07-09 | ₹269.00 | ₹292.90 | ₹269.00 | ₹276.63 | 674,942 |
| 2026-07-08 | ₹246.00 | ₹262.00 | ₹243.31 | ₹257.43 | 90,232 |
| 2026-07-07 | ₹245.16 | ₹253.63 | ₹245.16 | ₹246.82 | 21,820 |
| 2026-07-06 | ₹259.00 | ₹260.18 | ₹244.21 | ₹247.64 | 30,884 |
| 2026-07-03 | ₹249.52 | ₹264.32 | ₹249.34 | ₹256.48 | 64,508 |
| 2026-07-02 | ₹252.00 | ₹254.39 | ₹244.84 | ₹249.52 | 26,623 |
| 2026-07-01 | ₹239.46 | ₹259.50 | ₹236.71 | ₹249.38 | 47,737 |
| 2026-06-30 | ₹239.85 | ₹244.79 | ₹235.26 | ₹236.70 | 33,530 |
| 2026-06-29 | ₹230.00 | ₹243.82 | ₹230.00 | ₹235.90 | 46,528 |
| 2026-06-25 | ₹241.87 | ₹243.58 | ₹229.85 | ₹231.17 | 22,188 |
| 2026-06-24 | ₹238.00 | ₹244.01 | ₹238.00 | ₹240.39 | 18,550 |
| 2026-06-23 | ₹254.00 | ₹254.00 | ₹237.00 | ₹238.82 | 74,210 |
| 2026-06-22 | ₹254.93 | ₹260.00 | ₹248.36 | ₹250.59 | 38,023 |
| 2026-06-19 | ₹261.50 | ₹261.50 | ₹250.98 | ₹254.93 | 47,730 |
| 2026-06-18 | ₹236.60 | ₹263.99 | ₹236.60 | ₹259.60 | 237,527 |
| 2026-06-17 | ₹243.27 | ₹249.80 | ₹235.00 | ₹240.01 | 30,292 |
| 2026-06-16 | ₹243.00 | ₹245.00 | ₹235.00 | ₹243.27 | 29,513 |
| 2026-06-15 | ₹248.00 | ₹252.60 | ₹240.00 | ₹243.10 | 97,311 |
| 2026-06-12 | ₹263.79 | ₹268.50 | ₹244.00 | ₹248.90 | 501,317 |
| 2026-06-11 | ₹215.85 | ₹246.91 | ₹215.85 | ₹244.82 | 1,470,286 |
| 2026-06-10 | ₹209.85 | ₹209.85 | ₹205.11 | ₹205.76 | 10,791 |
| 2026-06-09 | ₹212.30 | ₹212.42 | ₹208.00 | ₹208.32 | 7,733 |
| 2026-06-08 | ₹209.89 | ₹210.99 | ₹205.11 | ₹208.72 | 8,420 |
| 2026-06-05 | ₹209.33 | ₹211.98 | ₹206.25 | ₹207.37 | 4,950 |
| 2026-06-04 | ₹214.46 | ₹214.50 | ₹207.10 | ₹207.86 | 11,786 |
| 2026-06-03 | ₹206.50 | ₹215.80 | ₹205.00 | ₹213.41 | 11,780 |
| 2026-06-02 | ₹208.89 | ₹210.40 | ₹206.10 | ₹206.52 | 7,275 |
| 2026-06-01 | ₹214.40 | ₹214.40 | ₹206.00 | ₹207.82 | 10,791 |
| 2026-05-29 | ₹215.90 | ₹215.90 | ₹207.28 | ₹208.22 | 11,077 |
| 2026-05-27 | ₹214.95 | ₹214.95 | ₹210.00 | ₹210.39 | 14,295 |
| 2026-05-26 | ₹214.90 | ₹216.25 | ₹210.30 | ₹211.00 | 7,794 |
| 2026-05-25 | ₹210.00 | ₹214.78 | ₹209.52 | ₹211.99 | 7,426 |
| 2026-05-22 | ₹212.95 | ₹213.40 | ₹208.19 | ₹208.60 | 8,599 |
| 2026-05-21 | ₹212.50 | ₹216.90 | ₹208.00 | ₹208.63 | 15,976 |
| 2026-05-20 | ₹207.54 | ₹213.55 | ₹205.05 | ₹208.06 | 16,763 |
| 2026-05-19 | ₹208.01 | ₹214.98 | ₹207.24 | ₹210.62 | 15,004 |
| 2026-05-18 | ₹212.20 | ₹212.20 | ₹206.51 | ₹208.66 | 13,530 |
| 2026-05-15 | ₹224.90 | ₹224.90 | ₹214.00 | ₹215.35 | 10,584 |
| 2026-05-14 | ₹214.50 | ₹223.19 | ₹210.32 | ₹220.45 | 40,701 |
| 2026-05-13 | ₹213.39 | ₹225.90 | ₹210.35 | ₹214.29 | 70,800 |
| 2026-05-12 | ₹238.00 | ₹238.79 | ₹210.35 | ₹213.15 | 125,300 |
| 2026-05-11 | ₹245.00 | ₹249.90 | ₹235.59 | ₹240.15 | 174,380 |
| 2026-05-08 | ₹216.50 | ₹237.00 | ₹212.50 | ₹232.25 | 70,463 |
| 2026-05-07 | ₹207.70 | ₹219.50 | ₹206.00 | ₹217.60 | 39,595 |
| 2026-05-06 | ₹202.00 | ₹206.95 | ₹196.40 | ₹203.17 | 26,167 |
| 2026-05-05 | ₹206.00 | ₹207.86 | ₹199.22 | ₹201.37 | 17,115 |
| 2026-05-04 | ₹208.73 | ₹210.99 | ₹200.00 | ₹201.57 | 22,670 |
| 2026-04-30 | ₹214.69 | ₹214.69 | ₹202.00 | ₹203.10 | 18,133 |
| 2026-04-29 | ₹216.44 | ₹218.06 | ₹206.60 | ₹210.05 | 12,616 |
| 2026-04-28 | ₹220.58 | ₹221.68 | ₹212.42 | ₹213.22 | 9,165 |
| 2026-04-27 | ₹214.80 | ₹223.99 | ₹210.93 | ₹219.04 | 14,281 |
| 2026-04-24 | ₹217.97 | ₹217.97 | ₹208.26 | ₹210.59 | 6,990 |
| 2026-04-23 | ₹212.90 | ₹220.00 | ₹209.16 | ₹210.27 | 8,589 |
| 2026-04-22 | ₹212.36 | ₹221.70 | ₹210.60 | ₹213.52 | 15,921 |
| 2026-04-21 | ₹210.05 | ₹216.85 | ₹210.05 | ₹212.35 | 8,593 |
| 2026-04-20 | ₹209.10 | ₹216.00 | ₹208.68 | ₹209.74 | 7,409 |
| 2026-04-17 | ₹208.78 | ₹214.00 | ₹206.71 | ₹212.24 | 9,158 |
| 2026-04-16 | ₹217.17 | ₹218.00 | ₹204.30 | ₹207.60 | 18,148 |
| 2026-04-15 | ₹211.00 | ₹214.52 | ₹207.02 | ₹211.92 | 10,581 |
| 2026-04-13 | ₹204.29 | ₹209.95 | ₹200.00 | ₹206.68 | 10,117 |
| 2026-04-10 | ₹203.83 | ₹212.67 | ₹203.83 | ₹208.00 | 21,418 |
| 2026-04-09 | ₹201.47 | ₹204.59 | ₹200.00 | ₹202.78 | 9,686 |
| 2026-04-08 | ₹199.95 | ₹207.48 | ₹199.00 | ₹201.47 | 30,715 |
| 2026-04-07 | ₹196.05 | ₹198.39 | ₹193.00 | ₹196.40 | 5,527 |
| 2026-04-06 | ₹191.00 | ₹198.00 | ₹189.30 | ₹195.99 | 7,273 |
| 2026-04-02 | ₹187.05 | ₹192.80 | ₹182.00 | ₹191.18 | 10,471 |
| 2026-04-01 | ₹188.20 | ₹199.40 | ₹187.47 | ₹190.49 | 42,516 |
| 2026-03-30 | ₹180.00 | ₹185.00 | ₹176.00 | ₹176.94 | 31,592 |
| 2026-03-27 | ₹196.60 | ₹196.60 | ₹177.55 | ₹183.31 | 51,500 |
| 2026-03-25 | ₹196.11 | ₹205.00 | ₹192.28 | ₹196.60 | 16,286 |
| 2026-03-24 | ₹196.00 | ₹197.00 | ₹190.05 | ₹191.22 | 7,282 |
| 2026-03-23 | ₹197.78 | ₹203.99 | ₹190.00 | ₹190.14 | 20,131 |
| 2026-03-20 | ₹203.01 | ₹205.48 | ₹196.35 | ₹197.78 | 17,452 |
| 2026-03-19 | ₹205.00 | ₹205.76 | ₹198.02 | ₹199.07 | 6,896 |
| 2026-03-18 | ₹204.05 | ₹213.00 | ₹200.50 | ₹206.38 | 20,735 |
| 2026-03-17 | ₹200.01 | ₹204.99 | ₹195.12 | ₹202.91 | 10,116 |
| 2026-03-16 | ₹198.01 | ₹198.37 | ₹190.71 | ₹196.32 | 12,073 |
| 2026-03-13 | ₹203.71 | ₹204.38 | ₹195.00 | ₹195.42 | 14,010 |
| 2026-03-12 | ₹203.30 | ₹207.19 | ₹198.12 | ₹202.42 | 10,028 |
| 2026-03-11 | ₹206.18 | ₹208.65 | ₹200.21 | ₹201.05 | 8,429 |
| 2026-03-10 | ₹208.26 | ₹209.80 | ₹201.36 | ₹204.02 | 8,929 |
| 2026-03-09 | ₹211.95 | ₹211.99 | ₹200.35 | ₹203.40 | 16,834 |
| 2026-03-06 | ₹214.05 | ₹218.38 | ₹209.62 | ₹212.96 | 8,627 |
| 2026-03-05 | ₹219.00 | ₹219.37 | ₹211.00 | ₹212.53 | 9,495 |
| 2026-03-04 | ₹209.33 | ₹220.00 | ₹207.00 | ₹215.87 | 21,742 |
| 2026-03-02 | ₹210.10 | ₹221.05 | ₹207.01 | ₹213.88 | 32,924 |
| 2026-02-27 | ₹218.00 | ₹222.04 | ₹214.00 | ₹215.62 | 9,627 |
| 2026-02-26 | ₹222.01 | ₹223.50 | ₹218.00 | ₹220.32 | 7,458 |
| 2026-02-25 | ₹218.78 | ₹222.97 | ₹215.62 | ₹218.08 | 5,386 |
| 2026-02-24 | ₹220.22 | ₹221.00 | ₹211.61 | ₹218.86 | 11,425 |
| 2026-02-23 | ₹224.00 | ₹224.00 | ₹217.47 | ₹219.01 | 10,018 |
| 2026-02-20 | ₹228.03 | ₹232.00 | ₹214.10 | ₹217.47 | 49,523 |
| 2026-02-19 | ₹232.00 | ₹237.82 | ₹223.35 | ₹226.43 | 26,181 |
| 2026-02-18 | ₹230.00 | ₹249.30 | ₹230.00 | ₹236.45 | 237,991 |
| 2026-02-17 | ₹225.32 | ₹234.45 | ₹212.40 | ₹232.43 | 114,283 |
| 2026-02-16 | ₹198.00 | ₹227.80 | ₹191.23 | ₹221.72 | 99,581 |
| 2026-02-13 | ₹206.00 | ₹209.45 | ₹200.03 | ₹201.44 | 7,893 |
| 2026-02-12 | ₹208.06 | ₹208.06 | ₹205.24 | ₹206.42 | 3,331 |
| 2026-02-11 | ₹209.98 | ₹215.03 | ₹206.90 | ₹207.77 | 3,615 |
| 2026-02-10 | ₹204.16 | ₹209.99 | ₹204.16 | ₹207.62 | 10,549 |
| 2026-02-09 | ₹198.51 | ₹205.29 | ₹197.07 | ₹203.95 | 12,771 |
| 2026-02-06 | ₹194.56 | ₹199.99 | ₹192.00 | ₹195.70 | 7,594 |
| 2026-02-05 | ₹197.00 | ₹202.25 | ₹192.35 | ₹193.35 | 17,590 |
| 2026-02-04 | ₹196.50 | ₹199.49 | ₹193.11 | ₹198.19 | 13,281 |
| 2026-02-03 | ₹195.00 | ₹195.99 | ₹185.88 | ₹193.07 | 19,292 |
| 2026-02-02 | ₹193.00 | ₹193.00 | ₹177.16 | ₹184.33 | 36,374 |
| 2026-02-01 | ₹201.07 | ₹202.50 | ₹189.65 | ₹192.24 | 12,160 |
| 2026-01-30 | ₹203.00 | ₹203.00 | ₹195.15 | ₹196.43 | 9,360 |
| 2026-01-29 | ₹196.90 | ₹202.18 | ₹195.59 | ₹199.63 | 16,071 |
| 2026-01-28 | ₹195.00 | ₹199.38 | ₹192.71 | ₹194.06 | 16,237 |
| 2026-01-27 | ₹197.72 | ₹205.39 | ₹192.35 | ₹194.89 | 56,964 |
| 2026-01-23 | ₹203.55 | ₹203.60 | ₹197.16 | ₹197.72 | 7,064 |
| 2026-01-22 | ₹199.00 | ₹205.48 | ₹199.00 | ₹202.52 | 4,351 |
| 2026-01-21 | ₹197.25 | ₹206.45 | ₹195.00 | ₹201.36 | 13,237 |
| 2026-01-20 | ₹212.63 | ₹212.81 | ₹200.06 | ₹201.48 | 11,875 |
| 2026-01-19 | ₹217.90 | ₹217.90 | ₹208.35 | ₹211.58 | 5,677 |
| 2026-01-16 | ₹216.00 | ₹220.00 | ₹210.35 | ₹211.97 | 4,373 |
| 2026-01-14 | ₹224.00 | ₹224.00 | ₹212.01 | ₹215.77 | 5,104 |
| 2026-01-13 | ₹226.76 | ₹226.76 | ₹216.55 | ₹219.62 | 8,348 |
| 2026-01-12 | ₹226.99 | ₹226.99 | ₹210.01 | ₹220.89 | 13,264 |
| 2026-01-09 | ₹231.95 | ₹232.95 | ₹222.70 | ₹224.61 | 10,049 |
| 2026-01-08 | ₹233.03 | ₹234.35 | ₹223.73 | ₹225.70 | 24,670 |
| 2026-01-07 | ₹210.81 | ₹252.97 | ₹209.00 | ₹234.06 | 163,427 |
| 2026-01-06 | ₹213.92 | ₹214.79 | ₹209.10 | ₹210.81 | 3,245 |
| 2026-01-05 | ₹222.50 | ₹222.50 | ₹211.10 | ₹213.18 | 9,860 |
| 2026-01-02 | ₹212.20 | ₹219.55 | ₹212.20 | ₹217.07 | 9,574 |
| 2026-01-01 | ₹212.25 | ₹218.90 | ₹211.40 | ₹212.10 | 6,516 |
PPAP Automotive Share Price Performance Analysis (Oct 2025 - Jul 2026)
PPAP price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
+75.45%
₹212.10 → ₹372.14
Year to Date
Price Volatility
11.36%
Low Volatility
Year to Date
Average Daily Volume
90,102
Year to Date Average
NSE Exchange
PPAP Automotive Share Price History – Frequently Asked Questions
Common questions about PPAP historical data and records. Analyse PPAP shareholding pattern to track promoter, FII and institutional holdings.
What is the all-time high share price of PPAP Automotive (PPAP)?
The all-time high share price of PPAP Automotive was ₹379.5 recorded on July 13, 2026 on the NSE exchange.
What is the all-time low share price of PPAP Automotive (PPAP)?
The all-time low share price of PPAP Automotive was ₹176.0 recorded on March 30, 2026 on the NSE exchange.
How can I download PPAP historical share price data?
You can download PPAP Automotive historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for PPAP shares?
The highest trading volume day for PPAP Automotive was 3,404,728 shares traded on July 13, 2026 on the NSE exchange, with share price at ₹372.14.