NSE:PAKKA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 11, 2026	72.64	73.77	71.25	72.33	72.33	-0.43%	64,641
Nov 9, 2026	72.80	73.40	70.51	72.64	72.64	1.37%	56,578
Nov 8, 2026	72.00	72.50	71.01	71.66	71.66	1.26%	14,446
Nov 6, 2026	71.87	71.87	70.30	70.77	70.77	-0.84%	43,579
Nov 5, 2026	71.40	72.00	70.26	71.37	71.37	1.06%	129,883
Nov 4, 2026	70.00	70.90	68.50	70.62	70.62	2.47%	69,838
Nov 3, 2026	68.68	69.80	68.40	68.92	68.92	0.91%	55,369
Nov 2, 2026	71.00	71.00	66.66	68.30	68.30	-4.31%	259,496
Oct 30, 2026	70.56	71.69	70.50	71.38	71.38	1.16%	106,218
Oct 29, 2026	70.25	71.18	70.15	70.56	70.56	0.60%	38,878
Oct 28, 2026	70.27	72.06	68.00	70.14	70.14	1.64%	105,701
Oct 27, 2026	70.30	70.30	68.53	69.01	69.01	-0.16%	43,740
Oct 26, 2026	68.88	70.30	68.55	69.12	69.12	0.36%	49,088
Oct 23, 2026	71.00	71.09	67.32	68.87	68.87	-2.05%	121,396
Oct 22, 2026	72.00	72.00	70.06	70.31	70.31	-3.07%	46,069
Oct 21, 2026	74.02	76.19	71.00	72.54	72.54	-3.28%	111,135
Oct 19, 2026	71.95	76.86	71.95	75.00	75.00	3.78%	375,876
Oct 16, 2026	71.35	72.76	71.00	72.27	72.27	1.25%	98,110
Oct 15, 2026	73.71	73.71	71.20	71.38	71.38	-1.98%	57,988
Oct 14, 2026	72.47	73.65	71.61	72.82	72.82	2.32%	76,364
Oct 13, 2026	71.05	72.01	70.58	71.17	71.17	-0.28%	105,470
Oct 12, 2026	71.84	72.75	69.91	71.37	71.37	0.75%	215,164
Oct 9, 2026	71.68	72.00	70.28	70.84	70.84	-1.19%	40,751
Oct 8, 2026	72.37	72.50	70.98	71.69	71.69	-0.94%	83,544
Oct 7, 2026	69.13	72.90	68.66	72.37	72.37	4.69%	208,422
Oct 6, 2026	70.48	73.85	68.66	69.13	69.13	-0.95%	695,031
Oct 5, 2026	73.00	73.20	69.43	69.79	69.79	-3.42%	146,654
Oct 1, 2026	73.00	74.00	71.55	72.26	72.26	-0.86%	38,359
Sep 30, 2026	75.19	75.20	72.00	72.89	72.89	0.08%	64,593
Sep 29, 2026	72.70	73.39	72.02	72.83	72.83	-1.27%	97,327
Sep 28, 2026	77.28	77.28	73.00	73.77	73.77	-1.72%	82,400
Sep 25, 2026	75.90	75.97	74.10	75.06	75.06	-1.56%	96,390
Sep 24, 2026	77.00	77.49	75.26	76.25	76.25	-1.17%	90,009
Sep 23, 2026	77.02	79.00	76.50	77.15	77.15	0.17%	58,981
Sep 22, 2026	78.67	79.67	76.35	77.02	77.02	-2.10%	37,438
Sep 21, 2026	79.70	79.70	77.76	78.67	78.67	0.14%	90,442
Sep 18, 2026	75.55	79.80	75.55	78.56	78.56	1.87%	45,964
Sep 17, 2026	74.78	77.80	74.78	77.12	77.12	2.62%	53,227
Sep 16, 2026	74.85	76.00	73.50	75.15	75.15	0.40%	49,342
Sep 15, 2026	77.13	79.83	74.00	74.85	74.85	-2.25%	174,152
Sep 11, 2026	77.29	77.59	76.01	76.57	76.57	0.38%	159,578
Sep 10, 2026	78.60	78.60	76.01	76.28	76.28	-2.37%	93,909
Sep 9, 2026	78.99	81.00	76.70	78.13	78.13	-0.52%	152,118
Sep 8, 2026	77.01	80.10	77.01	78.54	78.54	1.71%	229,029
Sep 7, 2026	74.50	77.90	73.75	77.22	77.22	4.76%	270,324
Sep 4, 2026	73.95	74.98	72.05	73.71	73.71	0.10%	119,489
Sep 3, 2026	76.50	78.63	72.73	73.64	73.64	-2.85%	246,145
Sep 2, 2026	76.98	77.00	74.50	75.80	75.80	-1.15%	55,938
Sep 1, 2026	77.00	78.49	76.19	76.68	76.68	0.64%	56,925
Aug 31, 2026	78.95	78.95	75.71	76.19	76.19	-2.79%	71,067