Pakka Limited - PAKKA.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	156.95	152.16	152.16	157.5	151	95,219
September 25, 2025	161.5	157.55	157.55	161.5	156.73	65,648
September 24, 2025	164.88	160.98	160.98	164.89	160.4	79,015
September 23, 2025	165.5	165.07	165.07	167.2	162.3	105,322
September 22, 2025	165	165.46	165.46	170.5	163.9	165,837
September 19, 2025	165.01	165.89	165.89	167.2	164.75	67,288
September 18, 2025	170.87	166.57	166.57	171.19	165.75	115,270
September 17, 2025	170	170.42	170.42	178.84	168.55	1.58M
September 16, 2025	159.27	162.68	162.68	163.4	157.01	130,672
September 15, 2025	158.2	159.27	159.27	162.57	157.33	82,355
September 12, 2025	157.86	157.33	157.33	158.98	155.57	101,477
September 11, 2025	158.6	156.61	156.61	165.7	154.35	585,242
September 10, 2025	153.2	157.61	157.61	160.35	153	349,449
September 09, 2025	151.19	152.33	152.33	161.4	150	349,114
September 08, 2025	152.3	151.19	151.19	153	148.05	72,990
September 05, 2025	150.58	152.38	152.38	153.9	147.85	78,898
September 04, 2025	152.65	149.64	149.64	153.7	149	71,162
September 03, 2025	151.7	150.41	150.41	152.35	146.41	65,150
September 02, 2025	146.95	150.71	150.71	152.1	146.51	131,391
September 01, 2025	147.35	146.95	146.95	148.91	145.7	88,445
August 29, 2025	149	145.68	145.68	151.69	144.51	125,336
August 28, 2025	157.75	148.28	148.28	157.75	147.1	361,923
August 26, 2025	162.63	156.5	156.5	162.68	155.25	255,172
August 25, 2025	159	163.24	163.24	176.6	157.55	1.18M
August 22, 2025	161.76	159.39	159.39	162.7	153.63	485,275
August 21, 2025	163.29	161.76	161.76	163.39	160.5	137,908
August 20, 2025	164	162.49	162.49	165.79	161	84,397
August 19, 2025	161	164.32	164.32	165.99	160.77	119,806
August 18, 2025	160.98	161.56	161.56	164.68	159.39	177,213
August 14, 2025	164.35	159.15	159.15	169.35	158.11	722,969
August 13, 2025	181.7	175.39	175.39	181.7	174.61	75,326
August 12, 2025	173.89	179.92	179.92	184	173.89	88,173
August 11, 2025	174.5	173.12	173.12	178.2	172	111,097
August 08, 2025	189	176.47	176.47	189	174.97	197,507
August 07, 2025	191.6	187.89	187.89	194.61	183.02	135,772
August 06, 2025	190.1	191.6	191.6	195.8	187.01	92,983
August 05, 2025	190.15	191.24	191.24	195.99	188.11	56,870
August 04, 2025	196.55	191.56	191.56	197.37	190.25	48,245
August 01, 2025	196.96	196.1	196.1	198	193.7	44,570
July 31, 2025	190.55	195.41	195.41	197.99	190.55	82,078
July 30, 2025	200.99	194.1	194.1	200.99	193.53	57,182
July 29, 2025	193.48	199.71	199.71	200.95	191.24	77,513
July 28, 2025	201.45	192.24	192.24	202.6	190.9	126,582
July 25, 2025	204.4	201.45	201.45	206.43	200.75	87,240
July 24, 2025	208.19	206.44	206.44	209.28	204.76	86,014
July 23, 2025	211.9	208.19	208.19	211.9	206.7	85,278
July 22, 2025	210.07	210.5	210.5	212.59	206.49	109,621
July 21, 2025	210.15	210.07	210.07	212.85	208.3	127,464
July 18, 2025	214.1	211.19	211.19	215.75	210.05	106,363
July 17, 2025	218	212.79	212.79	221	212	229,037
July 16, 2025	210	217.25	217.25	224.75	208.21	819,792
July 15, 2025	207.9	208.09	208.09	211.7	206.7	164,589
July 14, 2025	210.65	206.99	206.99	212.38	206.1	102,801
July 11, 2025	213	212.74	212.74	217	209.58	515,108
July 10, 2025	199.05	211.62	211.62	213.8	198.51	688,636
July 09, 2025	206.85	197.34	197.34	206.85	196.55	229,389
July 08, 2025	212.48	205.23	205.23	212.48	204.15	170,393
July 07, 2025	212.99	211.87	211.87	216	208.65	133,436
July 04, 2025	206.18	212.99	212.99	218.6	206.18	376,574
July 03, 2025	210.72	207.34	207.34	212.4	203.02	276,747

Pakka Limited (PAKKA.NS) NSE