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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	99	97.36	97.36	99	97	58,533
January 13, 2026	99.2	96.14	96.14	102.54	92.72	127,937
January 12, 2026	98.5	98.9	98.9	100.91	95	91,163
January 09, 2026	101.5	99.45	99.45	102.38	99.06	63,435
January 08, 2026	106.1	102.07	102.07	107.01	101.66	60,420
January 07, 2026	109.5	106.09	106.09	109.6	104.41	39,337
January 06, 2026	108.55	107.84	107.84	110	106.05	36,734
January 05, 2026	109.99	107.62	107.62	112.25	107.26	61,438
January 02, 2026	106.07	108.95	108.95	109.99	105.18	89,166
January 01, 2026	106.64	105.24	105.24	107.35	105	34,087
December 31, 2025	103.85	105.8	105.8	106.97	103.83	58,125
December 30, 2025	104.76	102.81	102.81	104.76	101.22	50,511
December 29, 2025	106.67	104.61	104.61	107.15	104.01	78,300
December 26, 2025	107.1	107.87	107.87	108.4	106.61	54,547
December 24, 2025	110.4	108.16	108.16	110.69	106.54	79,520
December 23, 2025	104.15	110	110	116.49	104	485,468
December 22, 2025	101.9	104.15	104.15	105.5	101.24	113,374
December 19, 2025	99	100.39	100.39	102.21	95.2	125,113
December 18, 2025	101.78	99.17	99.17	101.78	96.6	142,933
December 17, 2025	104	101.27	101.27	104.54	101	53,217
December 16, 2025	104.85	103.12	103.12	104.85	102.05	54,480
December 15, 2025	103.05	103.74	103.74	105.95	102	92,520
December 12, 2025	104.38	104.37	104.37	105.88	103.5	64,423
December 11, 2025	104.81	103.86	103.86	105.59	102.92	122,680
December 10, 2025	104.35	104.28	104.28	107.44	104	37,870
December 09, 2025	103	105.41	105.41	106.99	101.22	165,858
December 08, 2025	107	103.03	103.03	107.99	102.02	168,150
December 05, 2025	110.69	106.63	106.63	110.93	106.26	114,088
December 04, 2025	113	110.69	110.69	113	110.4	40,576
December 03, 2025	114.24	111.96	111.96	114.24	111.62	35,470
December 02, 2025	117.3	113.67	113.67	117.3	113.12	47,314
December 01, 2025	116.1	115.58	115.58	118.09	114.33	49,637
November 28, 2025	115.8	116.99	116.99	117.5	114.48	83,974
November 27, 2025	116	114.66	114.66	117.95	114.05	77,985
November 26, 2025	116.49	116.17	116.17	118.45	115.21	57,665
November 25, 2025	117.89	115.75	115.75	118.7	115.04	75,093
November 24, 2025	111.99	117.77	117.77	119.4	111.16	277,845
November 21, 2025	113.1	111.3	111.3	113.85	107.55	328,020
November 19, 2025	114.06	116.03	116.03	116.54	113.57	67,187
November 18, 2025	118.3	114.94	114.94	118.3	114.53	106,233
November 17, 2025	113.51	117.9	117.9	124.44	113.51	445,880
November 14, 2025	118.05	114.8	114.8	118.85	113.25	209,847
November 13, 2025	120	118.05	118.05	120.61	117.38	195,340
November 12, 2025	119.07	120.19	120.19	127.01	118.82	237,470
November 11, 2025	120.05	119.63	119.63	121	116.25	188,102
November 10, 2025	127.25	120.92	120.92	129	110.2	473,742
November 07, 2025	135.64	133.5	133.5	135.64	130.05	170,241
November 06, 2025	140.2	135.64	135.64	140.8	133.7	118,677
November 04, 2025	141.23	140.27	140.27	141.23	139.59	59,763
November 03, 2025	143.8	141.23	141.23	143.8	140.06	43,051
October 31, 2025	143.4	142.66	142.66	144.48	141.5	75,444
October 30, 2025	139.55	142.28	142.28	143.18	139.55	115,255
October 29, 2025	139.7	139.55	139.55	141.92	138.5	82,890
October 28, 2025	141.9	139.68	139.68	141.9	138.6	86,856
October 27, 2025	142.09	140.48	140.48	143.1	140	57,072
October 24, 2025	144.3	141.39	141.39	144.68	141	66,927
October 23, 2025	142.2	143.41	143.41	147.3	141.09	114,353
October 21, 2025	141	140.11	140.11	143	138.6	50,221
October 20, 2025	142	140.92	140.92	143.44	140.26	82,024
October 17, 2025	144.78	141.65	141.65	144.78	141.1	53,345

Pakka Limited (PAKKA.NS) NSE