Pakka Limited (BOM:516030)
India · Delayed Price · Currency is INR 85.22
-3.42 (-3.86%)
At close: Mar 27, 2026
Pakka Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 88.98 | 88.98 | 84.60 | 85.22 | 85.22 | -3.86% | 18,180 |
| Mar 25, 2026 | 89.95 | 96.23 | 87.87 | 88.64 | 88.64 | 1.62% | 27,491 |
| Mar 24, 2026 | 76.55 | 89.26 | 76.55 | 87.23 | 87.23 | 1.62% | 13,911 |
| Mar 23, 2026 | 85.67 | 87.90 | 81.83 | 85.84 | 85.84 | 0.20% | 12,962 |
| Mar 20, 2026 | 84.28 | 86.79 | 83.36 | 85.67 | 85.67 | 2.88% | 2,725 |
| Mar 19, 2026 | 86.80 | 86.80 | 82.00 | 83.27 | 83.27 | -4.40% | 8,646 |
| Mar 18, 2026 | 80.98 | 89.44 | 80.98 | 87.10 | 87.10 | 7.84% | 23,720 |
| Mar 17, 2026 | 76.43 | 82.12 | 75.75 | 80.77 | 80.77 | 5.98% | 8,487 |
| Mar 16, 2026 | 77.67 | 78.18 | 74.67 | 76.21 | 76.21 | -1.88% | 6,710 |
| Mar 13, 2026 | 80.30 | 80.93 | 75.22 | 77.67 | 77.67 | -4.65% | 19,731 |
| Mar 12, 2026 | 80.00 | 83.34 | 80.00 | 81.46 | 81.46 | -1.77% | 10,987 |
| Mar 11, 2026 | 80.99 | 83.02 | 79.00 | 82.93 | 82.93 | 4.49% | 10,046 |
| Mar 10, 2026 | 81.33 | 82.29 | 79.00 | 79.37 | 79.37 | -2.41% | 10,790 |
| Mar 9, 2026 | 82.00 | 84.50 | 77.00 | 81.33 | 81.33 | -1.50% | 9,891 |
| Mar 6, 2026 | 84.87 | 84.87 | 82.35 | 82.57 | 82.57 | -2.33% | 4,605 |
| Mar 5, 2026 | 83.50 | 86.04 | 83.10 | 84.54 | 84.54 | 0.74% | 7,178 |
| Mar 4, 2026 | 85.15 | 87.07 | 83.50 | 83.92 | 83.92 | -3.92% | 4,883 |
| Mar 2, 2026 | 87.08 | 88.79 | 86.63 | 87.34 | 87.34 | -2.64% | 10,248 |
| Feb 27, 2026 | 90.05 | 91.78 | 89.07 | 89.71 | 89.71 | -1.10% | 11,918 |
| Feb 26, 2026 | 87.90 | 90.83 | 87.90 | 90.71 | 90.71 | 3.08% | 3,245 |
| Feb 25, 2026 | 88.84 | 89.20 | 87.99 | 88.00 | 88.00 | 0.24% | 1,202 |
| Feb 24, 2026 | 87.80 | 88.64 | 87.25 | 87.79 | 87.79 | -2.09% | 2,557 |
| Feb 23, 2026 | 89.01 | 91.67 | 89.01 | 89.66 | 89.66 | -0.41% | 3,645 |
| Feb 20, 2026 | 90.96 | 91.03 | 88.96 | 90.03 | 90.03 | -1.53% | 4,077 |
| Feb 19, 2026 | 95.80 | 96.74 | 90.91 | 91.43 | 91.43 | -1.75% | 9,322 |
| Feb 18, 2026 | 87.00 | 94.57 | 87.00 | 93.06 | 93.06 | 5.53% | 7,118 |
| Feb 17, 2026 | 87.61 | 90.15 | 87.00 | 88.18 | 88.18 | 0.77% | 7,946 |
| Feb 16, 2026 | 85.05 | 89.89 | 85.05 | 87.51 | 87.51 | -2.77% | 3,770 |
| Feb 13, 2026 | 94.66 | 94.66 | 89.54 | 90.00 | 90.00 | -4.92% | 13,483 |
| Feb 12, 2026 | 92.00 | 98.00 | 92.00 | 94.66 | 94.66 | 2.75% | 6,086 |
| Feb 11, 2026 | 91.00 | 92.60 | 89.92 | 92.13 | 92.13 | 1.35% | 2,871 |
| Feb 10, 2026 | 92.41 | 94.81 | 90.00 | 90.90 | 90.90 | -0.90% | 4,782 |
| Feb 9, 2026 | 91.33 | 92.70 | 89.49 | 91.73 | 91.73 | 2.24% | 8,644 |
| Feb 6, 2026 | 89.75 | 90.05 | 87.99 | 89.72 | 89.72 | -0.44% | 1,233 |
| Feb 5, 2026 | 94.67 | 94.67 | 88.43 | 90.12 | 90.12 | -1.95% | 6,458 |
| Feb 4, 2026 | 88.46 | 94.00 | 88.40 | 91.91 | 91.91 | 3.84% | 7,765 |
| Feb 3, 2026 | 91.10 | 94.00 | 86.88 | 88.51 | 88.51 | -0.21% | 12,090 |
| Feb 2, 2026 | 92.00 | 92.00 | 87.00 | 88.70 | 88.70 | -4.43% | 16,842 |
| Feb 1, 2026 | 94.06 | 94.33 | 92.66 | 92.81 | 92.81 | -0.42% | 1,710 |
| Jan 30, 2026 | 87.65 | 95.15 | 86.65 | 93.20 | 93.20 | 4.31% | 8,451 |
| Jan 29, 2026 | 93.55 | 95.10 | 88.05 | 89.35 | 89.35 | -4.54% | 7,045 |
| Jan 28, 2026 | 86.60 | 94.20 | 86.05 | 93.60 | 93.60 | 7.16% | 5,761 |
| Jan 27, 2026 | 89.35 | 89.35 | 84.85 | 87.35 | 87.35 | -2.24% | 4,836 |
| Jan 23, 2026 | 93.10 | 93.10 | 88.75 | 89.35 | 89.35 | -3.35% | 4,637 |
| Jan 22, 2026 | 94.05 | 94.35 | 91.30 | 92.45 | 92.45 | 1.59% | 3,173 |
| Jan 21, 2026 | 91.45 | 93.30 | 90.40 | 91.00 | 91.00 | -2.99% | 5,129 |
| Jan 20, 2026 | 95.00 | 97.45 | 93.50 | 93.80 | 93.80 | -1.93% | 3,702 |
| Jan 19, 2026 | 97.00 | 97.00 | 94.80 | 95.65 | 95.65 | -0.93% | 6,513 |
| Jan 16, 2026 | 99.45 | 100.05 | 96.05 | 96.55 | 96.55 | -0.16% | 3,703 |
| Jan 14, 2026 | 98.10 | 98.65 | 96.40 | 96.70 | 96.70 | -0.05% | 4,344 |