IST:PKART Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 26, 2026	149.00	149.20	141.00	141.30	141.30	-1.26%	328,479
May 25, 2026	147.70	154.10	137.50	143.10	143.10	2.00%	2,097,312
May 22, 2026	127.00	140.30	127.00	140.30	140.30	9.95%	457,948
May 21, 2026	138.70	145.90	127.60	127.60	127.60	-9.95%	789,615
May 20, 2026	145.80	153.20	141.70	141.70	141.70	-4.90%	752,141
May 18, 2026	155.00	156.10	144.90	149.00	149.00	-0.67%	1,298,726
May 15, 2026	159.00	162.60	150.00	150.00	150.00	-5.00%	1,131,721
May 14, 2026	155.90	164.30	152.30	157.90	157.90	0.70%	1,507,343
May 13, 2026	173.50	173.50	156.70	156.80	156.80	-9.94%	1,817,845
May 12, 2026	177.20	185.00	165.60	174.10	174.10	3.20%	4,099,259
May 11, 2026	158.00	168.70	156.40	168.70	168.70	9.97%	1,007,296
May 8, 2026	163.60	175.00	152.40	153.40	153.40	-6.46%	2,770,681
May 7, 2026	170.20	179.80	164.00	164.00	164.00	0.18%	3,263,872
May 6, 2026	155.50	163.70	155.00	163.70	163.70	9.94%	1,216,569
May 5, 2026	132.50	148.90	127.10	148.90	148.90	9.97%	3,529,720
May 4, 2026	140.00	147.30	129.50	135.40	135.40	-0.95%	3,507,775
Apr 30, 2026	128.10	136.70	127.20	136.70	136.70	9.98%	1,576,642
Apr 29, 2026	116.00	124.30	116.00	124.30	124.30	10.00%	912,907
Apr 28, 2026	119.90	121.60	112.90	113.00	113.00	-3.91%	1,665,952
Apr 27, 2026	119.00	126.40	111.00	117.60	117.60	1.47%	3,326,331
Apr 24, 2026	109.90	115.90	102.00	115.90	115.90	9.96%	4,492,493
Apr 22, 2026	100.00	105.40	98.65	105.40	105.40	9.96%	2,721,297
Apr 21, 2026	87.10	95.85	86.10	95.85	95.85	9.98%	1,391,581
Apr 20, 2026	88.55	90.70	86.00	87.15	87.15	-1.58%	984,924
Apr 17, 2026	85.55	92.70	85.55	88.55	88.55	3.57%	2,008,799
Apr 16, 2026	82.50	89.35	81.05	85.50	85.50	5.23%	2,655,995
Apr 15, 2026	78.80	82.20	78.40	81.25	81.25	3.77%	948,183
Apr 14, 2026	77.35	79.00	76.65	78.30	78.30	2.22%	399,395
Apr 13, 2026	77.95	77.95	76.20	76.60	76.60	-2.05%	312,061
Apr 10, 2026	78.60	79.35	77.90	78.20	78.20	-0.38%	419,870
Apr 9, 2026	79.45	80.30	77.60	78.50	78.50	-1.32%	341,844
Apr 8, 2026	79.80	80.80	79.55	79.55	79.55	2.91%	313,540
Apr 7, 2026	80.65	81.50	77.30	77.30	77.30	-4.15%	522,382
Apr 6, 2026	82.95	84.00	79.50	80.65	80.65	-0.25%	965,668
Apr 3, 2026	75.50	82.60	75.00	80.85	80.85	6.24%	1,389,482
Apr 2, 2026	76.50	77.70	75.30	76.10	76.10	-1.42%	365,748
Apr 1, 2026	76.40	78.70	73.50	77.20	77.20	1.85%	369,464
Mar 31, 2026	76.95	76.95	74.50	75.80	75.80	0.46%	223,290
Mar 30, 2026	75.65	77.50	74.40	75.45	75.45	0.60%	457,599
Mar 27, 2026	77.05	77.50	73.60	75.00	75.00	-1.45%	223,220
Mar 26, 2026	78.00	79.85	76.00	76.10	76.10	-1.30%	446,013
Mar 25, 2026	80.00	80.30	76.80	77.10	77.10	-2.47%	560,275
Mar 24, 2026	80.25	85.95	78.70	79.05	79.05	-1.50%	1,452,654
Mar 23, 2026	78.45	82.20	76.75	80.25	80.25	4.63%	1,729,428
Mar 19, 2026	74.70	77.80	73.40	76.70	76.70	2.27%	236,205
Mar 18, 2026	74.70	75.90	73.85	75.00	75.00	1.15%	552,045
Mar 17, 2026	72.85	75.70	72.85	74.15	74.15	1.78%	348,335
Mar 16, 2026	72.85	74.00	71.95	72.85	72.85	0.14%	179,056
Mar 13, 2026	74.45	74.65	72.00	72.75	72.75	-2.48%	234,112
Mar 12, 2026	74.45	76.00	74.35	74.60	74.60	-0.33%	225,018