Stockint.com

Loading a wholistic market research tool


Stock History for: PPAP, PPAP Automotive Limited, INE095I01015, Listing: 11-Jan-2008

Macro-sector: Consumer Discretionary Band: 20 High52 Price: 274.95 Mkt_Cap Category: Others
Sector: Automobile and Auto Components Lot Size: 1 High52 Date: 12-Jun-2025 Bumper: -; Drift%: -
Industry: Auto Components Face Value: 10; VWAP21: Low52 Price: 154.05 Barrier: 217.1; Drift%: 2.19
Basic Industry: Auto Components & Equipments Total Equity: 14,086,513 Low52 Date: 07-Apr-2025 SHP: 64.48 / 5.65 / 0.0 / 29.86
Q M W D
Trend Indicator
SiS14:
High/Low Price Quarter: 244.6 / 160.0 Month: 266.4 / 221.28 Week: 227.7 / 197.35 Day: 222.0 / 221.95 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 28-Aug 221.95 222.00 221.95 221.95 221.95 -1.99 312.65 1,339 1.00 0 0.00 0.00 3
2 26-Aug 228.75 228.75 226.45 226.45 226.85 -1.99 318.99 1,855 1.38 0 0.00 0.00 4
3 25-Aug 232.00 232.00 231.05 231.05 231.92 -1.99 325.47 4,723 3.52 0 0.00 0.00 11
4 22-Aug 244.00 244.00 234.00 235.75 239.06 -2.68 332.09 5,264 3.93 0 0.00 0.00 13
5 21-Aug 257.75 257.75 240.00 242.25 253.55 -1.32 341.25 33,698 25.15 0 0.00 0.00 80
6 20-Aug 240.00 245.50 240.00 245.50 245.41 4.98 345.82 10,893 8.13 0 0.00 0.00 26
7 19-Aug 227.15 233.85 227.15 233.85 232.33 4.98 329.41 5,349 3.99 0 0.00 0.00 13
8 18-Aug 219.00 222.75 214.05 222.75 220.91 5.00 313.78 45,682 34.09 0 0.00 0.00 109
9 14-Aug 197.35 216.95 197.35 212.15 198.52 2.17 298.85 40,686 30.36 0 0.00 0.00 97
10 13-Aug 205.55 214.00 205.55 207.65 205.82 -4.02 292.51 54,100 40.37 0 0.00 0.00 129
11 12-Aug 217.10 217.10 216.35 216.35 216.36 -4.98 304.76 4,447 3.32 0 0.00 0.00 11
12 11-Aug 227.70 227.70 227.70 227.70 227.70 -4.99 320.75 4,371 3.26 0 0.00 0.00 10
13 08-Aug 240.20 242.00 238.00 239.65 239.95 -1.24 337.58 12,978 9.69 0 0.00 0.00 31
14 07-Aug 245.25 245.25 233.70 242.65 238.20 -1.36 341.81 21,860 16.31 0 0.00 0.00 52
15 06-Aug 246.00 250.00 245.25 246.00 247.13 -0.93 346.00 9,663 7.21 0 0.00 0.00 23
16 05-Aug 248.00 256.50 245.05 248.30 250.55 -0.26 349.77 5,088 3.80 0 0.00 0.00 12
17 04-Aug 257.00 262.00 248.00 248.95 254.05 -2.45 350.68 13,920 10.39 0 0.00 0.00 33
18 01-Aug 247.00 266.45 247.00 255.20 256.78 0.44 359.49 16,263 12.14 0 0.00 0.00 39
19 31-Jul 249.00 259.80 249.00 254.07 253.02 -2.59 357.90 9,161 6.84 0 0.00 0.00 22
20 30-Jul 254.92 266.40 253.65 260.82 261.80 2.31 367.40 29,249 21.83 0 0.00 0.00 70
21 29-Jul 251.00 256.10 245.00 254.92 253.11 1.77 359.09 13,458 10.04 0 0.00 0.00 32
22 28-Jul 262.00 264.99 247.25 250.48 258.89 -2.45 352.84 54,854 40.94 0 0.00 0.00 131
23 25-Jul 245.00 256.76 245.00 256.76 253.16 5.00 361.69 130,025 97.03 0 0.00 0.00 310
24 24-Jul 240.05 248.00 237.15 244.54 242.70 1.49 344.47 9,662 7.21 0 0.00 0.00 23
25 23-Jul 228.00 245.71 228.00 240.96 240.41 2.97 339.43 52,577 39.24 0 0.00 0.00 126
26 22-Jul 230.08 235.00 227.10 234.01 231.19 1.71 329.64 6,579 4.91 0 0.00 0.00 16
27 21-Jul 221.28 237.00 221.28 230.08 229.16 1.37 324.10 19,771 14.75 0 0.00 0.00 47
28 18-Jul 225.72 230.00 222.20 226.96 225.42 0.55 319.71 3,051 2.28 0 0.00 0.00 7
29 17-Jul 230.70 230.70 225.00 225.72 227.66 -2.16 317.96 3,080 2.30 0 0.00 0.00 7
30 16-Jul 228.15 232.70 223.10 230.70 229.32 1.12 324.98 7,880 5.88 0 0.00 0.00 19
31 15-Jul 228.05 232.90 225.25 228.15 228.89 -1.55 321.38 4,217 3.15 0 0.00 0.00 10
32 14-Jul 229.50 237.00 223.00 231.74 230.78 0.93 326.44 11,376 8.49 0 0.00 0.00 27
33 11-Jul 226.50 232.85 225.00 229.60 227.02 0.26 323.43 2,035 1.52 0 0.00 0.00 5
34 10-Jul 229.50 235.00 226.10 229.00 229.81 -0.11 322.00 8,742 6.52 0 0.00 0.00 21
35 09-Jul 232.00 233.80 228.00 229.25 229.19 -1.61 322.93 5,845 4.36 0 0.00 0.00 14
36 08-Jul 233.07 235.50 228.10 233.00 233.20 -0.03 328.00 12,306 9.18 0 0.00 0.00 29
37 07-Jul 237.85 237.85 232.10 233.07 234.33 -2.01 328.31 6,003 4.48 0 0.00 0.00 14
38 04-Jul 239.00 239.00 233.10 237.85 236.61 1.81 335.05 5,563 4.15 0 0.00 0.00 13
39 03-Jul 238.00 238.00 233.50 233.63 234.98 -0.37 329.10 4,672 3.49 0 0.00 0.00 11
40 02-Jul 243.95 243.95 233.50 234.50 236.09 -1.27 330.33 2,851 2.13 0 0.00 0.00 7
41 01-Jul 236.50 244.25 236.50 237.51 238.28 0.29 334.57 3,413 2.55 0 0.00 0.00 8
42 30-Jun 232.20 243.00 232.20 236.82 239.71 -0.42 333.60 7,150 5.34 0 0.00 0.00 17
43 27-Jun 241.70 241.70 237.50 237.82 238.74 -2.48 335.01 1,596 1.19 0 0.00 0.00 4
44 26-Jun 241.00 245.00 235.00 243.86 237.86 2.07 343.51 33,994 25.37 0 0.00 0.00 81
45 25-Jun 245.00 245.00 231.80 238.91 238.36 0.38 336.54 2,498 1.86 0 0.00 0.00 6
46 24-Jun 235.69 239.00 235.00 238.00 237.59 0.98 335.00 4,611 3.44 0 0.00 0.00 11
47 23-Jun 234.00 240.00 229.05 235.69 235.08 -0.32 332.01 13,844 10.33 0 0.00 0.00 33
48 20-Jun 232.50 240.90 227.10 236.45 237.23 1.43 333.08 12,765 9.53 0 0.00 0.00 30
49 19-Jun 229.50 238.00 222.50 233.12 230.49 1.63 328.38 16,554 12.35 0 0.00 0.00 40
50 18-Jun 226.05 234.95 224.01 229.39 226.25 -2.72 323.13 34,956 26.09 0 0.00 0.00 83
51 17-Jun 240.50 242.00 235.81 235.81 237.36 -5.00 332.17 11,277 8.42 0 0.00 0.00 27
52 16-Jun 246.28 249.35 240.21 248.23 244.60 -0.83 349.67 25,184 18.79 13,034 13,034.00 0.32 31
53 13-Jun 249.51 254.24 245.31 250.31 250.78 -2.70 352.60 64,557 48.18 29,160 29,160.00 0.73 70
54 12-Jun 256.00 274.95 255.00 257.26 265.56 0.77 362.39 393,856 293.92 191,677 191,677.00 5.09 458
55 11-Jun 243.05 257.07 242.00 255.29 252.37 6.23 359.61 88,404 65.97 53,642 53,642.00 1.35 128
56 10-Jun 254.59 254.90 240.00 240.31 243.70 -3.49 338.51 32,271 24.08 22,695 22,695.00 0.55 54
57 09-Jun 242.45 255.00 241.00 248.99 252.05 2.97 350.74 168,222 125.54 110,265 110,265.00 2.78 263
58 06-Jun 244.12 252.91 241.15 241.81 246.28 -2.80 340.63 33,681 25.14 19,802 19,802.00 0.49 47
59 05-Jun 242.95 251.68 239.43 248.78 246.85 3.58 350.44 77,960 58.18 49,043 49,043.00 1.21 117
60 04-Jun 244.95 250.49 237.63 240.17 243.16 -1.41 338.32 30,537 22.79 18,825 18,825.00 0.46 45
61 03-Jun 241.35 248.35 241.35 243.61 244.65 -0.52 343.16 36,333 27.11 24,214 24,214.00 0.59 58
62 02-Jun 239.00 249.47 227.10 244.88 246.03 3.56 344.95 175,146 130.71 137,262 137,262.00 3.38 328
63 30-May 239.89 239.89 230.80 236.47 234.87 -0.10 333.10 29,399 21.94 20,458 20,458.00 0.48 49
64 29-May 226.00 245.00 224.27 236.71 231.69 5.55 333.44 165,757 123.70 59,427 59,427.00 1.38 142
65 28-May 207.90 229.00 207.00 224.27 221.80 8.58 315.92 187,357 139.82 64,672 64,672.00 1.43 154
66 27-May 212.80 212.80 202.60 206.54 206.74 -1.68 290.94 10,841 8.09 4,155 4,155.00 0.09 10
67 26-May 214.80 214.80 207.01 210.06 210.15 -0.39 295.90 10,350 7.72 6,417 6,417.00 0.13 15

Similar Stocks: BOSCHLTD    MOTHERSON    ASKAUTOLTD    BANCOINDIA    FIEMIND    GABRIEL    JAMNAAUTO    JTEKTINDIA    NRBBEARING    PRICOLLTD    ROLEXRINGS    SANSERA    SHARDAMOTR    SHRIPISTON    SSWL    SUBROS    SUPRAJIT    BHARATFORG    ENDURANCE    EXIDEIND    MSUMI    SCHAEFFLER    SONACOMS    SUNDRMFAST    TIINDIA    UNOMINDA    ZFCVINDIA    ALICON    ASAL    AUTOAXLES    AUTOIND    BHARATGEAR    DIVGIITTS    FMGOETZE    GNA    HINDCOMPOS    HITECHGEAR    IGARASHI    INDNIPPON    JAYBARMARU    KROSS    LGBBROSLTD    LUMAXIND    LUMAXTECH    MENONBE    MMFL    MUNJALAU    MUNJALSHOW    NDRAUTO    OMAXAUTO    PAVNAIND    PPAP    PRECAM    PRITIKAUTO    RACLGEAR    RAJRATAN    REMSONSIND    RICOAUTO    RML    SANDHAR    SETCO    SHIVAMAUTO    SINTERCOM    SJS    STERTOOLS    SUNCLAY    SUNDRMBRAK    TALBROAUTO    UCAL    UNIPARTS    WHEELS    ARE&M    ASAHIINDIA    CIEINDIA    CRAFTSMAN    HBLENGINE    JBMA    MINDACORP    RKFORGE    VARROC    ASLIND    FORGEAUTO    GOLDSTAR    OBSCP    PRECISION    PREMIUM    PRITIKA    SHIGAN    CARRARO    SELLOWRAP