NSE:PAKKA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 28, 2026	78.55	79.69	77.07	78.38	78.38	0.95%	85,729
Aug 27, 2026	80.60	81.79	77.10	77.64	77.64	-3.58%	111,632
Aug 26, 2026	82.44	83.89	80.00	80.52	80.52	-2.33%	112,835
Aug 25, 2026	81.00	83.00	79.52	82.44	82.44	1.46%	131,265
Aug 24, 2026	84.75	84.75	80.55	81.25	81.25	-3.87%	250,026
Aug 21, 2026	88.65	89.50	83.50	84.52	84.52	-4.70%	190,999
Aug 20, 2026	89.00	92.00	85.71	88.69	88.69	0.17%	321,273
Aug 19, 2026	95.80	96.40	88.10	88.54	88.54	-7.28%	446,675
Aug 18, 2026	92.51	100.63	88.41	95.49	95.49	6.96%	2,369,403
Aug 17, 2026	77.30	89.28	75.89	89.28	89.28	20.00%	1,787,278
Aug 14, 2026	75.84	75.84	73.00	74.40	74.40	-0.32%	47,224
Aug 13, 2026	70.51	75.78	70.00	74.64	74.64	5.48%	90,201
Aug 12, 2026	72.49	72.49	70.70	70.76	70.76	-0.44%	24,345
Aug 11, 2026	72.80	72.80	70.55	71.07	71.07	-1.10%	23,431
Aug 10, 2026	71.30	72.00	71.00	71.86	71.86	-0.43%	37,715
Aug 7, 2026	72.18	72.75	71.01	72.17	72.17	0.03%	33,247
Aug 6, 2026	72.75	73.59	72.00	72.15	72.15	-0.95%	21,974
Aug 5, 2026	72.00	73.00	71.20	72.84	72.84	1.75%	38,836
Aug 4, 2026	71.90	71.98	71.10	71.59	71.59	0.43%	28,151
Aug 3, 2026	71.10	72.94	71.01	71.28	71.28	0.69%	49,666
Jul 31, 2026	70.11	72.15	70.11	70.79	70.79	-0.06%	49,120
Jul 30, 2026	70.61	71.84	70.00	70.83	70.83	-0.84%	26,430
Jul 29, 2026	71.25	72.95	70.00	71.43	71.43	2.09%	72,894
Jul 28, 2026	70.65	72.18	69.55	69.97	69.97	-1.59%	94,502
Jul 27, 2026	71.50	73.64	70.00	71.10	71.10	-0.55%	98,784
Jul 24, 2026	72.35	72.35	70.01	71.49	71.49	-0.04%	34,937
Jul 23, 2026	71.11	74.75	71.01	71.52	71.52	-0.82%	101,764
Jul 22, 2026	72.10	73.25	70.24	72.11	72.11	0.31%	56,636
Jul 21, 2026	72.80	72.80	71.42	71.89	71.89	-0.01%	33,638
Jul 20, 2026	71.10	72.70	70.00	71.90	71.90	2.64%	25,016
Jul 17, 2026	70.84	70.84	69.10	70.05	70.05	-1.12%	57,323
Jul 16, 2026	73.60	73.60	70.50	70.84	70.84	-2.87%	80,502
Jul 15, 2026	75.25	75.25	72.50	72.93	72.93	-1.21%	33,917
Jul 14, 2026	74.30	75.60	72.73	73.82	73.82	0.14%	41,481
Jul 13, 2026	75.99	76.04	73.25	73.72	73.72	-1.06%	38,975
Jul 10, 2026	76.70	76.70	74.50	74.51	74.51	0.01%	31,602
Jul 9, 2026	74.50	77.00	74.11	74.50	74.50	1.50%	59,276
Jul 8, 2026	74.59	76.39	72.90	73.40	73.40	-2.09%	72,889
Jul 7, 2026	78.95	79.99	74.43	74.97	74.97	-3.43%	149,490
Jul 6, 2026	78.90	79.59	77.15	77.63	77.63	-1.95%	41,722