NSE:PAKKA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	94.00	94.79	91.00	91.21	91.21	-1.37%	68,013
May 21, 2026	94.65	95.09	92.05	92.48	92.48	-0.30%	44,759
May 20, 2026	93.30	95.50	92.00	92.76	92.76	-0.66%	120,413
May 19, 2026	90.02	94.15	90.00	93.38	93.38	2.21%	63,992
May 18, 2026	89.00	92.44	88.50	91.36	91.36	0.91%	67,453
May 15, 2026	92.30	93.35	90.20	90.54	90.54	-1.82%	33,901
May 14, 2026	92.19	93.00	88.02	92.22	92.22	0.28%	103,508
May 13, 2026	92.84	93.98	91.25	91.96	91.96	-0.86%	45,044
May 12, 2026	94.13	95.78	92.50	92.76	92.76	-1.08%	96,736
May 11, 2026	95.50	96.77	92.50	93.77	93.77	-2.06%	73,110
May 8, 2026	94.83	96.75	93.70	95.74	95.74	0.96%	162,027
May 7, 2026	96.80	97.80	94.50	94.83	94.83	-2.15%	237,241
May 6, 2026	98.60	99.50	95.25	96.91	96.91	-0.85%	115,172
May 5, 2026	96.07	99.00	95.13	97.74	97.74	1.77%	109,522
May 4, 2026	97.45	97.45	94.85	96.04	96.04	1.31%	84,577
Apr 30, 2026	96.31	96.31	93.55	94.80	94.80	-1.51%	66,191
Apr 29, 2026	97.01	97.74	95.30	96.25	96.25	-0.72%	63,295
Apr 28, 2026	95.89	98.00	94.58	96.95	96.95	2.60%	82,792
Apr 27, 2026	97.76	98.75	93.25	94.49	94.49	-2.87%	166,727
Apr 24, 2026	99.60	99.60	96.19	97.28	97.28	-1.25%	65,721
Apr 23, 2026	99.94	99.94	97.27	98.51	98.51	-0.95%	106,788
Apr 22, 2026	100.84	100.84	97.65	99.45	99.45	-0.40%	74,878
Apr 21, 2026	98.54	101.00	98.15	99.85	99.85	0.96%	55,129
Apr 20, 2026	101.02	101.70	98.00	98.90	98.90	-1.46%	87,408
Apr 17, 2026	100.00	101.80	99.00	100.37	100.37	0.81%	113,536
Apr 16, 2026	100.40	100.40	96.20	99.56	99.56	-0.08%	273,295
Apr 15, 2026	99.00	102.26	98.72	99.64	99.64	0.94%	182,942
Apr 13, 2026	95.00	100.79	91.25	98.71	98.71	0.98%	275,908
Apr 10, 2026	92.00	99.30	92.00	97.75	97.75	6.47%	381,256
Apr 9, 2026	91.00	94.21	90.30	91.81	91.81	1.59%	132,417
Apr 8, 2026	99.00	99.00	89.60	90.37	90.37	-1.29%	475,172
Apr 7, 2026	87.70	92.78	87.22	91.55	91.55	3.89%	259,844
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