IST:PKART Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 9, 2026	71.15	72.75	71.05	72.70	72.70	2.61%	182,074
Feb 6, 2026	69.90	70.85	69.20	70.85	70.85	1.07%	183,873
Feb 5, 2026	72.10	72.20	70.10	70.10	70.10	-2.71%	230,090
Feb 4, 2026	71.15	73.85	70.90	72.05	72.05	2.27%	541,340
Feb 3, 2026	70.30	72.20	70.15	70.45	70.45	0.36%	388,801
Feb 2, 2026	70.55	71.55	69.65	70.20	70.20	-0.85%	181,470
Jan 30, 2026	72.50	72.95	70.80	70.80	70.80	-2.28%	167,492
Jan 29, 2026	73.25	73.35	72.35	72.45	72.45	-0.41%	177,047
Jan 28, 2026	73.25	73.85	72.40	72.75	72.75	-0.61%	209,057
Jan 27, 2026	74.30	74.40	72.60	73.20	73.20	-0.88%	161,232
Jan 26, 2026	72.65	74.00	72.25	73.85	73.85	1.65%	174,069
Jan 23, 2026	74.35	74.35	72.00	72.65	72.65	-1.96%	137,274
Jan 22, 2026	71.30	74.10	71.30	74.10	74.10	3.85%	245,014
Jan 21, 2026	72.00	72.15	71.00	71.35	71.35	-1.04%	141,401
Jan 20, 2026	73.75	74.05	71.00	72.10	72.10	-1.23%	216,258
Jan 19, 2026	71.75	74.45	71.75	73.00	73.00	1.67%	222,690
Jan 16, 2026	72.50	72.90	71.65	71.80	71.80	-0.97%	184,098
Jan 15, 2026	70.75	72.50	70.35	72.50	72.50	2.47%	202,433
Jan 14, 2026	73.10	74.50	70.75	70.75	70.75	-2.82%	341,196
Jan 13, 2026	71.45	72.80	71.30	72.80	72.80	1.39%	163,016
Jan 12, 2026	72.25	72.85	70.50	71.80	71.80	-0.55%	162,769
Jan 9, 2026	73.40	74.00	71.95	72.20	72.20	-1.63%	162,532
Jan 8, 2026	73.00	73.80	71.70	73.40	73.40	0.96%	156,027
Jan 7, 2026	73.50	74.70	71.05	72.70	72.70	-1.42%	146,395
Jan 6, 2026	74.00	75.15	73.25	73.75	73.75	0.07%	235,392
Jan 5, 2026	73.15	74.50	72.50	73.70	73.70	0.41%	250,395
Jan 2, 2026	74.00	74.20	72.90	73.40	73.40	0.07%	219,876
Dec 31, 2025	73.55	76.25	72.60	73.35	73.35	0.14%	374,604
Dec 30, 2025	75.00	78.75	72.15	73.25	73.25	-3.36%	618,623
Dec 29, 2025	76.55	83.50	75.20	75.80	75.80	-0.98%	1,175,999
Dec 26, 2025	71.00	77.80	70.50	76.55	76.55	7.89%	1,179,592
Dec 25, 2025	70.35	70.95	69.85	70.95	70.95	1.65%	53,069
Dec 24, 2025	71.40	71.40	69.40	69.80	69.80	-1.76%	98,858
Dec 23, 2025	69.25	71.35	67.00	71.05	71.05	2.01%	119,410
Dec 22, 2025	71.00	71.60	69.65	69.65	69.65	-1.90%	119,083
Dec 19, 2025	70.05	71.00	69.35	71.00	71.00	1.65%	137,958
Dec 18, 2025	71.45	71.45	69.80	69.85	69.85	-1.96%	117,571
Dec 17, 2025	71.70	72.15	70.80	71.25	71.25	-0.21%	94,927
Dec 16, 2025	71.15	71.75	70.90	71.40	71.40	0.42%	71,650
Dec 15, 2025	71.75	72.95	71.00	71.10	71.10	-0.63%	224,374
Dec 12, 2025	71.60	73.05	71.30	71.55	71.55	-0.07%	85,738
Dec 11, 2025	71.75	72.10	70.85	71.60	71.60	-0.21%	68,482
Dec 10, 2025	71.25	72.40	70.80	71.75	71.75	0.70%	102,591
Dec 9, 2025	70.40	71.60	70.40	71.25	71.25	0.14%	67,076
Dec 8, 2025	71.00	71.80	70.85	71.15	71.15	0.57%	76,984
Dec 5, 2025	70.60	71.10	70.35	70.75	70.75	0.07%	40,890
Dec 4, 2025	71.55	71.80	70.70	70.70	70.70	-1.26%	47,296
Dec 3, 2025	70.75	72.60	70.75	71.60	71.60	0.99%	138,709
Dec 2, 2025	71.95	72.05	70.65	70.90	70.90	-0.70%	80,500
Dec 1, 2025	70.35	71.95	70.15	71.40	71.40	2.07%	106,343