Pakka Limited (NSE:PAKKA)
India · Delayed Price · Currency is INR 163.00
-1.32 (-0.80%)
Aug 20, 2025, 3:30 PM IST
Pakka Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2025 | 161.00 | 165.99 | 160.77 | 164.32 | 164.32 | 1.71% | 119,806 |
| Aug 18, 2025 | 160.98 | 164.68 | 159.39 | 161.56 | 161.56 | 1.51% | 177,213 |
| Aug 14, 2025 | 164.35 | 169.35 | 158.11 | 159.15 | 159.15 | -9.26% | 722,969 |
| Aug 13, 2025 | 181.70 | 181.70 | 174.61 | 175.39 | 175.39 | -2.52% | 75,326 |
| Aug 12, 2025 | 173.89 | 184.00 | 173.89 | 179.92 | 179.92 | 3.93% | 88,173 |
| Aug 11, 2025 | 174.50 | 178.20 | 172.00 | 173.12 | 173.12 | -1.90% | 111,097 |
| Aug 8, 2025 | 189.00 | 189.00 | 174.97 | 176.47 | 176.47 | -6.08% | 197,557 |
| Aug 7, 2025 | 191.60 | 194.61 | 183.02 | 187.89 | 187.89 | -1.94% | 135,772 |
| Aug 6, 2025 | 190.10 | 195.80 | 187.01 | 191.60 | 191.60 | 0.19% | 92,983 |
| Aug 5, 2025 | 190.15 | 195.99 | 188.11 | 191.24 | 191.24 | -0.17% | 56,930 |
| Aug 4, 2025 | 196.55 | 197.37 | 190.25 | 191.56 | 191.56 | -2.32% | 48,310 |
| Aug 1, 2025 | 196.96 | 198.00 | 193.70 | 196.10 | 196.10 | 0.35% | 44,570 |
| Jul 31, 2025 | 190.55 | 197.99 | 190.55 | 195.41 | 195.41 | 0.67% | 82,078 |
| Jul 30, 2025 | 200.99 | 200.99 | 193.53 | 194.10 | 194.10 | -2.81% | 57,182 |
| Jul 29, 2025 | 193.48 | 200.95 | 191.24 | 199.71 | 199.71 | 3.89% | 77,513 |
| Jul 28, 2025 | 201.45 | 202.60 | 190.90 | 192.24 | 192.24 | -4.57% | 126,583 |
| Jul 25, 2025 | 204.40 | 206.43 | 200.75 | 201.45 | 201.45 | -2.42% | 87,240 |
| Jul 24, 2025 | 208.19 | 209.28 | 204.76 | 206.44 | 206.44 | -0.84% | 86,015 |
| Jul 23, 2025 | 211.90 | 211.90 | 206.70 | 208.19 | 208.19 | -1.10% | 85,278 |
| Jul 22, 2025 | 210.07 | 212.59 | 206.49 | 210.50 | 210.50 | 0.20% | 109,636 |
| Jul 21, 2025 | 210.15 | 212.85 | 208.30 | 210.07 | 210.07 | -0.53% | 127,464 |
| Jul 18, 2025 | 214.10 | 215.75 | 210.05 | 211.19 | 211.19 | -0.75% | 106,363 |
| Jul 17, 2025 | 218.00 | 221.00 | 212.00 | 212.79 | 212.79 | -2.05% | 229,037 |
| Jul 16, 2025 | 210.00 | 224.75 | 208.21 | 217.25 | 217.25 | 4.40% | 819,826 |
| Jul 15, 2025 | 207.90 | 211.70 | 206.70 | 208.09 | 208.09 | 0.53% | 164,728 |
| Jul 14, 2025 | 210.65 | 212.38 | 206.10 | 206.99 | 206.99 | -2.70% | 102,801 |
| Jul 11, 2025 | 213.00 | 217.00 | 209.58 | 212.74 | 212.74 | 0.53% | 515,108 |
| Jul 10, 2025 | 199.05 | 213.80 | 198.51 | 211.62 | 211.62 | 7.24% | 688,647 |
| Jul 9, 2025 | 206.85 | 206.85 | 196.55 | 197.34 | 197.34 | -3.84% | 229,389 |
| Jul 8, 2025 | 212.48 | 212.48 | 204.15 | 205.23 | 205.23 | -3.13% | 170,543 |
| Jul 7, 2025 | 212.99 | 216.00 | 208.65 | 211.87 | 211.87 | -0.53% | 133,436 |
| Jul 4, 2025 | 206.18 | 218.60 | 206.18 | 212.99 | 212.99 | 2.72% | 376,978 |
| Jul 3, 2025 | 210.72 | 212.40 | 203.02 | 207.34 | 207.34 | -2.09% | 276,747 |
| Jul 2, 2025 | 215.00 | 215.49 | 209.82 | 211.77 | 211.77 | -1.33% | 154,517 |
| Jul 1, 2025 | 213.00 | 219.32 | 212.41 | 214.62 | 214.62 | 2.20% | 337,137 |
| Jun 30, 2025 | 211.70 | 217.80 | 205.00 | 209.99 | 209.99 | 0.63% | 563,160 |
| Jun 27, 2025 | 215.90 | 226.78 | 206.30 | 208.68 | 208.68 | -2.80% | 1,355,042 |
| Jun 26, 2025 | 188.95 | 218.80 | 187.32 | 214.69 | 214.69 | 14.76% | 4,122,852 |
| Jun 25, 2025 | 184.98 | 188.80 | 183.46 | 187.07 | 187.07 | 1.48% | 65,674 |
| Jun 24, 2025 | 185.00 | 186.88 | 183.13 | 184.34 | 184.34 | 0.55% | 77,886 |
| Jun 23, 2025 | 184.96 | 184.96 | 179.50 | 183.34 | 183.34 | -0.88% | 121,413 |
| Jun 20, 2025 | 182.50 | 187.00 | 180.05 | 184.96 | 184.96 | 1.04% | 74,211 |
| Jun 19, 2025 | 183.05 | 184.19 | 179.20 | 183.06 | 183.06 | 1.01% | 147,287 |
| Jun 18, 2025 | 183.10 | 187.08 | 176.81 | 181.23 | 181.23 | -0.58% | 165,188 |
| Jun 17, 2025 | 187.99 | 190.02 | 181.50 | 182.28 | 182.28 | -2.84% | 66,836 |
| Jun 16, 2025 | 188.10 | 191.09 | 184.03 | 187.60 | 187.60 | -1.11% | 79,910 |
| Jun 13, 2025 | 190.00 | 193.00 | 184.02 | 189.70 | 189.70 | -1.77% | 208,723 |
| Jun 12, 2025 | 195.00 | 198.72 | 189.03 | 193.11 | 193.11 | 0.19% | 479,048 |
| Jun 11, 2025 | 184.60 | 194.40 | 181.00 | 192.75 | 192.75 | 5.09% | 590,293 |
| Jun 10, 2025 | 185.00 | 185.00 | 182.01 | 183.41 | 183.41 | -0.36% | 99,099 |