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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 16, 2025	142.65	144.32	144.32	145.5	141.34	75,654
October 15, 2025	142.46	141.34	141.34	142.69	140.99	69,348
October 14, 2025	146	142.44	142.44	146	142.05	63,337
October 13, 2025	146.8	144.67	144.67	146.8	143.25	111,717
October 10, 2025	150	146.9	146.9	153.3	146	110,484
October 09, 2025	150	149.04	149.04	152.9	147.02	70,887
October 08, 2025	153.99	148.45	148.45	155.5	147.02	139,171
October 07, 2025	155	153.62	153.62	155.88	153	27,905
October 06, 2025	157.8	154.02	154.02	159.9	153.5	70,795
October 03, 2025	156	157.78	157.78	160.3	155.64	64,523
October 01, 2025	153	156.38	156.38	158	152.99	45,761
September 30, 2025	152.3	152.99	152.99	158.89	151.76	118,486
September 29, 2025	151.02	151.25	151.25	154.69	150.8	44,566
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

Pakka Limited (PAKKA.NS) NSE