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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	91.78	90.13	90.13	92.52	89.65	39,351
February 19, 2026	95	91.22	91.22	97.09	90.4	109,158
February 18, 2026	87.3	93.12	93.12	94.79	87.3	146,141
February 17, 2026	87.25	88.2	88.2	89.56	86.56	100,423
February 16, 2026	90.3	87.51	87.51	90.45	87	101,650
February 13, 2026	95.84	89.87	89.87	95.84	89.06	117,106
February 12, 2026	94.02	94.88	94.88	98.47	91.8	339,428
February 11, 2026	90.65	91.96	91.96	92.74	89.9	109,350
February 10, 2026	91.15	90.16	90.16	95.58	89.1	137,419
February 09, 2026	89.89	91.1	91.1	92.7	89	237,208
February 06, 2026	90.05	89.6	89.6	91.63	87.5	46,985
February 05, 2026	93.8	90.05	90.05	95.35	89.2	105,581
February 04, 2026	88.9	92.99	92.99	96.85	88.89	152,890
February 03, 2026	91.02	88.44	88.44	93.8	85.5	264,139
February 02, 2026	93.65	87.68	87.68	93.7	86.91	107,094
February 01, 2026	94.93	92.61	92.61	95.85	91.91	50,462
January 30, 2026	90.07	93.07	93.07	94.85	86.6	165,939
January 29, 2026	94.3	89.36	89.36	95.79	86.91	122,961
January 28, 2026	87	93.5	93.5	94.34	86.45	90,930
January 27, 2026	90.4	86.91	86.91	90.4	85.17	192,659
January 23, 2026	91.5	89.33	89.33	92.04	88.75	86,320
January 22, 2026	93.65	92.44	92.44	93.65	91.75	46,628
January 21, 2026	93.57	92.07	92.07	93.57	90.15	113,167
January 20, 2026	95.11	93.57	93.57	96.75	93.49	52,484
January 19, 2026	96.28	95.35	95.35	97.54	94.54	76,554
January 16, 2026	98.79	96.51	96.51	99.95	96.11	66,395
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

Pakka Limited (PAKKA.NS) NSE