NSE:PAKKA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 3, 2026	81.40	81.45	78.50	79.17	79.17	-1.51%	73,869
Jul 2, 2026	79.60	81.30	79.60	80.38	80.38	0.93%	30,060
Jul 1, 2026	81.65	82.93	79.00	79.64	79.64	-2.46%	71,830
Jun 30, 2026	80.65	82.00	79.05	81.65	81.65	2.01%	42,698
Jun 29, 2026	82.45	82.50	79.25	80.04	80.04	-1.15%	32,352
Jun 25, 2026	81.95	81.99	80.40	80.97	80.97	-1.03%	28,633
Jun 24, 2026	80.24	82.14	80.23	81.81	81.81	2.08%	35,540
Jun 23, 2026	81.51	82.09	80.00	80.14	80.14	-0.99%	34,925
Jun 22, 2026	80.88	82.19	80.00	80.94	80.94	0.07%	44,404
Jun 19, 2026	82.00	82.14	80.39	80.88	80.88	-1.81%	45,392
Jun 18, 2026	83.30	84.84	81.05	82.37	82.37	-0.94%	48,170
Jun 17, 2026	83.48	85.00	82.50	83.15	83.15	0.74%	74,363
Jun 16, 2026	81.40	84.75	80.70	82.54	82.54	2.28%	130,183
Jun 15, 2026	80.49	83.58	79.86	80.70	80.70	1.36%	309,706
Jun 12, 2026	78.93	80.25	77.31	79.62	79.62	2.82%	55,584
Jun 11, 2026	79.06	80.39	76.55	77.44	77.44	-3.43%	38,025
Jun 10, 2026	81.45	82.72	79.56	80.19	80.19	-1.00%	69,684
Jun 9, 2026	80.00	82.79	79.21	81.00	81.00	1.00%	113,752
Jun 8, 2026	79.70	82.60	78.59	80.20	80.20	-0.40%	90,030
Jun 5, 2026	80.60	82.70	79.10	80.52	80.52	-0.94%	163,966
Jun 4, 2026	82.05	86.20	79.35	81.28	81.28	-2.39%	242,418
Jun 3, 2026	87.01	88.67	83.00	83.27	83.27	-5.08%	139,252
Jun 2, 2026	87.75	90.80	86.31	87.73	87.73	-0.07%	59,267
Jun 1, 2026	88.50	90.78	87.11	87.79	87.79	-3.99%	71,751
May 29, 2026	92.80	93.90	89.01	91.44	91.44	0.30%	84,970
May 27, 2026	91.90	91.90	89.89	91.17	91.17	1.44%	42,823
May 26, 2026	90.50	92.84	88.94	89.88	89.88	0.32%	113,428
May 25, 2026	93.80	94.45	89.21	89.59	89.59	-1.78%	146,262
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