NSE:PAKKA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 6, 2026	87.80	88.95	86.10	88.12	88.12	1.38%	119,449
Apr 2, 2026	87.45	87.45	84.01	86.92	86.92	0.86%	89,825
Apr 1, 2026	83.35	87.60	83.35	86.18	86.18	6.99%	90,797
Mar 30, 2026	84.00	87.17	80.00	80.55	80.55	-5.31%	366,678
Mar 27, 2026	88.96	89.08	84.10	85.07	85.07	-3.95%	290,494
Mar 25, 2026	90.49	96.00	87.88	88.57	88.57	1.32%	594,393
Mar 24, 2026	86.90	89.20	83.60	87.42	87.42	2.02%	181,509
Mar 23, 2026	85.10	88.57	81.94	85.69	85.69	0.68%	288,760
Mar 20, 2026	82.57	87.40	82.57	85.11	85.11	2.12%	149,764
Mar 19, 2026	85.00	85.77	81.89	83.34	83.34	-4.02%	156,238
Mar 18, 2026	79.20	89.79	79.20	86.83	86.83	7.46%	455,583
Mar 17, 2026	77.02	82.33	75.29	80.80	80.80	5.72%	188,584
Mar 16, 2026	78.05	78.39	74.74	76.43	76.43	-1.20%	124,318
Mar 13, 2026	81.97	82.02	74.12	77.36	77.36	-5.61%	243,608
Mar 12, 2026	79.50	83.40	79.50	81.96	81.96	0.17%	124,203
Mar 11, 2026	80.00	83.52	78.60	81.82	81.82	2.94%	220,411
Mar 10, 2026	82.00	83.30	78.86	79.48	79.48	-2.19%	242,120
Mar 9, 2026	80.65	82.36	78.06	81.26	81.26	-1.35%	104,692
Mar 6, 2026	86.00	86.00	82.25	82.37	82.37	-2.88%	86,727
Mar 5, 2026	84.13	86.72	83.36	84.81	84.81	1.06%	101,008
Mar 4, 2026	86.98	86.98	83.35	83.92	83.92	-3.77%	68,537
Mar 2, 2026	86.22	89.00	85.50	87.21	87.21	-3.34%	87,552
Feb 27, 2026	91.20	92.28	89.08	90.22	90.22	-	94,004
Feb 26, 2026	87.12	91.19	87.12	90.22	90.22	2.19%	88,916
Feb 25, 2026	88.00	89.50	87.65	88.29	88.29	-0.09%	41,815
Feb 24, 2026	89.01	89.21	87.33	88.37	88.37	-1.20%	54,838
Feb 23, 2026	90.13	91.80	89.05	89.44	89.44	-0.77%	43,844
Feb 20, 2026	91.78	92.52	89.65	90.13	90.13	-1.19%	38,767
Feb 19, 2026	95.00	97.09	90.40	91.22	91.22	-2.04%	109,080
Feb 18, 2026	87.30	94.79	87.30	93.12	93.12	5.58%	146,140
Feb 17, 2026	87.25	89.56	86.56	88.20	88.20	0.79%	100,423
Feb 16, 2026	90.30	90.45	87.00	87.51	87.51	-2.63%	101,650
Feb 13, 2026	95.84	95.84	89.06	89.87	89.87	-5.28%	117,256
Feb 12, 2026	94.02	98.47	91.80	94.88	94.88	3.18%	332,412
Feb 11, 2026	90.65	92.74	89.90	91.96	91.96	2.00%	109,201
Feb 10, 2026	91.15	95.58	89.10	90.16	90.16	-1.03%	139,019
Feb 9, 2026	89.89	92.70	89.00	91.10	91.10	1.67%	237,208
Feb 6, 2026	90.05	91.63	87.50	89.60	89.60	-0.50%	46,885
Feb 5, 2026	93.80	95.35	89.20	90.05	90.05	-3.16%	105,581
Feb 4, 2026	88.90	96.85	88.89	92.99	92.99	5.14%	152,890
Feb 3, 2026	91.02	93.80	85.50	88.44	88.44	0.87%	264,030
Feb 2, 2026	93.65	93.70	86.91	87.68	87.68	-5.32%	107,081
Feb 1, 2026	94.93	95.85	91.91	92.61	92.61	-0.49%	50,462
Jan 30, 2026	90.07	94.85	86.60	93.07	93.07	4.15%	165,608
Jan 29, 2026	94.30	95.79	86.91	89.36	89.36	-4.43%	122,416
Jan 28, 2026	87.00	94.34	86.45	93.50	93.50	7.58%	90,930
Jan 27, 2026	90.40	90.40	85.17	86.91	86.91	-2.71%	192,530
Jan 23, 2026	91.50	92.04	88.75	89.33	89.33	-3.36%	86,370
Jan 22, 2026	93.65	93.65	91.75	92.44	92.44	0.40%	46,628
Jan 21, 2026	93.57	93.57	90.15	92.07	92.07	-1.60%	113,167