Pakka Limited (BOM:516030)
India · Delayed Price · Currency is INR 72.75
-0.09 (-0.12%)
At close: Oct 1, 2026
Pakka Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 72.84 | 72.84 | 70.54 | 72.75 | 72.75 | -0.12% | 1,828 |
| Sep 30, 2026 | 73.81 | 73.81 | 72.05 | 72.84 | 72.84 | 0.12% | 3,169 |
| Sep 29, 2026 | 74.00 | 74.00 | 71.83 | 72.75 | 72.75 | -0.47% | 2,674 |
| Sep 28, 2026 | 72.96 | 76.08 | 72.95 | 73.09 | 73.09 | -2.87% | 13,187 |
| Sep 25, 2026 | 74.99 | 76.23 | 74.06 | 75.25 | 75.25 | -2.04% | 7,370 |
| Sep 24, 2026 | 76.41 | 77.43 | 75.05 | 76.82 | 76.82 | -1.47% | 6,013 |
| Sep 23, 2026 | 78.55 | 78.69 | 77.06 | 77.97 | 77.97 | 1.50% | 1,994 |
| Sep 22, 2026 | 78.63 | 78.70 | 76.80 | 76.82 | 76.82 | -1.56% | 6,988 |
| Sep 21, 2026 | 78.85 | 79.29 | 77.60 | 78.04 | 78.04 | -0.74% | 8,784 |
| Sep 18, 2026 | 77.60 | 79.66 | 77.36 | 78.62 | 78.62 | 1.33% | 7,974 |
| Sep 17, 2026 | 76.51 | 78.00 | 75.36 | 77.59 | 77.59 | 4.13% | 899 |
| Sep 16, 2026 | 73.66 | 75.01 | 73.36 | 74.51 | 74.51 | 0.31% | 4,766 |
| Sep 15, 2026 | 77.90 | 79.55 | 74.05 | 74.28 | 74.28 | -2.86% | 11,902 |
| Sep 11, 2026 | 76.49 | 77.64 | 75.92 | 76.47 | 76.47 | 0.33% | 12,751 |
| Sep 10, 2026 | 78.33 | 78.47 | 76.00 | 76.22 | 76.22 | -2.22% | 15,279 |
| Sep 9, 2026 | 78.32 | 79.58 | 77.51 | 77.95 | 77.95 | -1.00% | 15,646 |
| Sep 8, 2026 | 77.10 | 80.09 | 76.77 | 78.74 | 78.74 | 2.13% | 37,245 |
| Sep 7, 2026 | 72.56 | 77.85 | 72.56 | 77.10 | 77.10 | 4.50% | 23,916 |
| Sep 4, 2026 | 74.74 | 74.74 | 72.74 | 73.78 | 73.78 | 0.09% | 8,926 |
| Sep 3, 2026 | 78.00 | 78.88 | 73.00 | 73.71 | 73.71 | -2.63% | 13,670 |
| Sep 2, 2026 | 76.49 | 77.04 | 75.00 | 75.70 | 75.70 | -1.11% | 3,760 |
| Sep 1, 2026 | 76.89 | 77.68 | 76.02 | 76.55 | 76.55 | 0.50% | 6,823 |
| Aug 31, 2026 | 79.00 | 79.00 | 75.71 | 76.17 | 76.17 | -2.92% | 12,693 |
| Aug 28, 2026 | 77.66 | 79.73 | 76.88 | 78.46 | 78.46 | 1.03% | 16,236 |
| Aug 27, 2026 | 81.06 | 81.90 | 77.05 | 77.66 | 77.66 | -3.76% | 24,097 |
| Aug 26, 2026 | 82.31 | 83.97 | 80.00 | 80.69 | 80.69 | -1.79% | 15,889 |
| Aug 25, 2026 | 80.56 | 82.91 | 79.74 | 82.16 | 82.16 | 1.53% | 8,138 |
| Aug 24, 2026 | 84.00 | 84.00 | 80.56 | 80.92 | 80.92 | -4.51% | 25,522 |
| Aug 21, 2026 | 88.81 | 89.14 | 83.89 | 84.74 | 84.74 | -4.11% | 19,669 |
| Aug 20, 2026 | 88.63 | 92.06 | 85.44 | 88.37 | 88.37 | -0.21% | 60,475 |
| Aug 19, 2026 | 94.89 | 95.81 | 88.02 | 88.56 | 88.56 | -7.84% | 46,699 |
| Aug 18, 2026 | 92.39 | 100.50 | 88.32 | 96.09 | 96.09 | 8.03% | 134,928 |
| Aug 17, 2026 | 84.80 | 88.95 | 76.43 | 88.95 | 88.95 | 19.99% | 101,326 |
| Aug 14, 2026 | 74.78 | 75.00 | 73.09 | 74.13 | 74.13 | -0.87% | 5,859 |
| Aug 13, 2026 | 70.10 | 75.50 | 70.03 | 74.78 | 74.78 | 4.34% | 10,791 |
| Aug 12, 2026 | 70.00 | 71.72 | 70.00 | 71.67 | 71.67 | 0.24% | 4,643 |
| Aug 11, 2026 | 72.21 | 72.49 | 70.52 | 71.50 | 71.50 | -0.68% | 1,340 |
| Aug 10, 2026 | 76.40 | 76.40 | 71.01 | 71.99 | 71.99 | 0.13% | 4,095 |
| Aug 7, 2026 | 72.30 | 72.54 | 71.57 | 71.90 | 71.90 | -0.15% | 1,588 |
| Aug 6, 2026 | 84.00 | 84.00 | 72.00 | 72.01 | 72.01 | -0.96% | 6,309 |
| Aug 5, 2026 | 70.56 | 72.95 | 70.56 | 72.71 | 72.71 | 0.99% | 11,047 |
| Aug 4, 2026 | 72.71 | 72.71 | 70.17 | 72.00 | 72.00 | 1.49% | 4,942 |
| Aug 3, 2026 | 73.00 | 73.00 | 70.72 | 70.94 | 70.94 | -0.84% | 10,414 |
| Jul 31, 2026 | 71.06 | 72.00 | 70.50 | 71.54 | 71.54 | 1.29% | 6,006 |
| Jul 30, 2026 | 70.70 | 71.91 | 70.08 | 70.63 | 70.63 | -0.10% | 3,208 |
| Jul 29, 2026 | 71.00 | 72.50 | 70.06 | 70.70 | 70.70 | 0.88% | 3,909 |
| Jul 28, 2026 | 71.82 | 71.95 | 69.24 | 70.08 | 70.08 | -1.59% | 2,682 |
| Jul 27, 2026 | 72.51 | 73.69 | 70.60 | 71.21 | 71.21 | -0.75% | 8,807 |
| Jul 24, 2026 | 71.20 | 72.00 | 70.25 | 71.75 | 71.75 | 0.59% | 1,810 |
| Jul 23, 2026 | 75.00 | 75.00 | 71.14 | 71.33 | 71.33 | -0.75% | 11,234 |