Pakka Limited (BOM:516030)
India
· Delayed Price · Currency is INR 82.57
-1.97 (-2.33%)
At close: Mar 6, 2026
Pakka Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 84.87 | 84.87 | 82.35 | 82.57 | 82.57 | -2.33% | 4,605 |
| Mar 5, 2026 | 83.50 | 86.04 | 83.10 | 84.54 | 84.54 | 0.74% | 7,178 |
| Mar 4, 2026 | 85.15 | 87.07 | 83.50 | 83.92 | 83.92 | -3.92% | 4,883 |
| Mar 2, 2026 | 87.08 | 88.79 | 86.63 | 87.34 | 87.34 | -2.64% | 10,248 |
| Feb 27, 2026 | 90.05 | 91.78 | 89.07 | 89.71 | 89.71 | -1.10% | 11,918 |
| Feb 26, 2026 | 87.90 | 90.83 | 87.90 | 90.71 | 90.71 | 3.08% | 3,245 |
| Feb 25, 2026 | 88.84 | 89.20 | 87.99 | 88.00 | 88.00 | 0.24% | 1,202 |
| Feb 24, 2026 | 87.80 | 88.64 | 87.25 | 87.79 | 87.79 | -2.09% | 2,557 |
| Feb 23, 2026 | 89.01 | 91.67 | 89.01 | 89.66 | 89.66 | -0.41% | 3,645 |
| Feb 20, 2026 | 90.96 | 91.03 | 88.96 | 90.03 | 90.03 | -1.53% | 4,077 |
| Feb 19, 2026 | 95.80 | 96.74 | 90.91 | 91.43 | 91.43 | -1.75% | 9,322 |
| Feb 18, 2026 | 87.00 | 94.57 | 87.00 | 93.06 | 93.06 | 5.53% | 7,118 |
| Feb 17, 2026 | 87.61 | 90.15 | 87.00 | 88.18 | 88.18 | 0.77% | 7,946 |
| Feb 16, 2026 | 85.05 | 89.89 | 85.05 | 87.51 | 87.51 | -2.77% | 3,770 |
| Feb 13, 2026 | 94.66 | 94.66 | 89.54 | 90.00 | 90.00 | -4.92% | 13,483 |
| Feb 12, 2026 | 92.00 | 98.00 | 92.00 | 94.66 | 94.66 | 2.75% | 6,086 |
| Feb 11, 2026 | 91.00 | 92.60 | 89.92 | 92.13 | 92.13 | 1.35% | 2,871 |
| Feb 10, 2026 | 92.41 | 94.81 | 90.00 | 90.90 | 90.90 | -0.90% | 4,782 |
| Feb 9, 2026 | 91.33 | 92.70 | 89.49 | 91.73 | 91.73 | 2.24% | 8,644 |
| Feb 6, 2026 | 89.75 | 90.05 | 87.99 | 89.72 | 89.72 | -0.44% | 1,233 |
| Feb 5, 2026 | 94.67 | 94.67 | 88.43 | 90.12 | 90.12 | -1.95% | 6,458 |
| Feb 4, 2026 | 88.46 | 94.00 | 88.40 | 91.91 | 91.91 | 3.84% | 7,765 |
| Feb 3, 2026 | 91.10 | 94.00 | 86.88 | 88.51 | 88.51 | -0.21% | 12,090 |
| Feb 2, 2026 | 92.00 | 92.00 | 87.00 | 88.70 | 88.70 | -4.43% | 16,842 |
| Feb 1, 2026 | 94.06 | 94.33 | 92.66 | 92.81 | 92.81 | -0.42% | 1,710 |
| Jan 30, 2026 | 87.65 | 95.15 | 86.65 | 93.20 | 93.20 | 4.31% | 8,451 |
| Jan 29, 2026 | 93.55 | 95.10 | 88.05 | 89.35 | 89.35 | -4.54% | 7,045 |
| Jan 28, 2026 | 86.60 | 94.20 | 86.05 | 93.60 | 93.60 | 7.16% | 5,761 |
| Jan 27, 2026 | 89.35 | 89.35 | 84.85 | 87.35 | 87.35 | -2.24% | 4,836 |
| Jan 23, 2026 | 93.10 | 93.10 | 88.75 | 89.35 | 89.35 | -3.35% | 4,637 |
| Jan 22, 2026 | 94.05 | 94.35 | 91.30 | 92.45 | 92.45 | 1.59% | 3,173 |
| Jan 21, 2026 | 91.45 | 93.30 | 90.40 | 91.00 | 91.00 | -2.99% | 5,129 |
| Jan 20, 2026 | 95.00 | 97.45 | 93.50 | 93.80 | 93.80 | -1.93% | 3,702 |
| Jan 19, 2026 | 97.00 | 97.00 | 94.80 | 95.65 | 95.65 | -0.93% | 6,513 |
| Jan 16, 2026 | 99.45 | 100.05 | 96.05 | 96.55 | 96.55 | -0.16% | 3,703 |
| Jan 14, 2026 | 98.10 | 98.65 | 96.40 | 96.70 | 96.70 | -0.05% | 4,344 |
| Jan 13, 2026 | 104.00 | 104.00 | 93.10 | 96.75 | 96.75 | -2.27% | 6,361 |
| Jan 12, 2026 | 101.00 | 101.00 | 93.50 | 99.00 | 99.00 | -0.45% | 19,101 |
| Jan 9, 2026 | 110.00 | 110.00 | 99.00 | 99.45 | 99.45 | -3.35% | 3,528 |
| Jan 8, 2026 | 105.05 | 105.30 | 102.00 | 102.90 | 102.90 | -3.88% | 11,389 |
| Jan 7, 2026 | 109.00 | 109.20 | 105.00 | 107.05 | 107.05 | -0.60% | 3,290 |
| Jan 6, 2026 | 110.05 | 110.05 | 106.00 | 107.70 | 107.70 | 0.28% | 2,348 |
| Jan 5, 2026 | 110.40 | 112.00 | 107.15 | 107.40 | 107.40 | -1.47% | 4,504 |
| Jan 2, 2026 | 106.00 | 110.30 | 105.45 | 109.00 | 109.00 | 3.61% | 1,703 |
| Jan 1, 2026 | 103.35 | 107.45 | 103.35 | 105.20 | 105.20 | -0.75% | 1,249 |
| Dec 31, 2025 | 105.00 | 106.80 | 104.60 | 106.00 | 106.00 | 4.48% | 4,617 |
| Dec 30, 2025 | 103.95 | 104.00 | 100.00 | 101.45 | 101.45 | -2.69% | 6,957 |
| Dec 29, 2025 | 108.25 | 108.25 | 104.20 | 104.25 | 104.25 | -4.01% | 3,516 |
| Dec 26, 2025 | 107.30 | 108.80 | 106.20 | 108.60 | 108.60 | 0.88% | 3,575 |
| Dec 24, 2025 | 108.85 | 109.95 | 107.05 | 107.65 | 107.65 | -2.14% | 2,204 |
| Dec 23, 2025 | 104.45 | 116.00 | 104.10 | 110.00 | 110.00 | 5.06% | 34,618 |
| Dec 22, 2025 | 101.05 | 106.60 | 101.05 | 104.70 | 104.70 | 3.82% | 21,185 |
| Dec 19, 2025 | 97.05 | 102.00 | 97.00 | 100.85 | 100.85 | 1.26% | 7,356 |
| Dec 18, 2025 | 101.15 | 101.15 | 96.00 | 99.60 | 99.60 | -1.53% | 15,793 |
| Dec 17, 2025 | 105.35 | 105.35 | 101.00 | 101.15 | 101.15 | -2.03% | 2,979 |
| Dec 16, 2025 | 105.50 | 105.50 | 102.60 | 103.25 | 103.25 | -0.15% | 2,237 |
| Dec 15, 2025 | 103.95 | 104.00 | 102.55 | 103.40 | 103.40 | -0.96% | 2,173 |
| Dec 12, 2025 | 105.95 | 105.95 | 102.45 | 104.40 | 104.40 | 0.38% | 3,202 |
| Dec 11, 2025 | 104.40 | 105.00 | 103.00 | 104.00 | 104.00 | -0.57% | 833 |
| Dec 10, 2025 | 107.80 | 107.80 | 104.40 | 104.60 | 104.60 | -1.09% | 1,644 |
| Dec 9, 2025 | 102.90 | 107.80 | 99.85 | 105.75 | 105.75 | 2.82% | 10,594 |
| Dec 8, 2025 | 109.40 | 109.40 | 102.05 | 102.85 | 102.85 | -3.74% | 10,925 |
| Dec 5, 2025 | 110.25 | 110.25 | 106.00 | 106.85 | 106.85 | -3.56% | 10,083 |
| Dec 4, 2025 | 112.30 | 112.55 | 110.65 | 110.80 | 110.80 | -1.34% | 425 |
| Dec 3, 2025 | 113.95 | 114.35 | 111.50 | 112.30 | 112.30 | -0.84% | 1,716 |
| Dec 2, 2025 | 115.00 | 115.25 | 113.20 | 113.25 | 113.25 | -1.74% | 3,721 |
| Dec 1, 2025 | 116.70 | 117.65 | 114.80 | 115.25 | 115.25 | -1.41% | 1,620 |
| Nov 28, 2025 | 114.45 | 117.50 | 114.45 | 116.90 | 116.90 | 1.92% | 3,464 |
| Nov 27, 2025 | 117.15 | 117.20 | 114.00 | 114.70 | 114.70 | -1.76% | 1,674 |
| Nov 26, 2025 | 115.95 | 118.00 | 115.95 | 116.75 | 116.75 | 0.82% | 3,767 |
| Nov 25, 2025 | 118.15 | 118.15 | 115.25 | 115.80 | 115.80 | -1.28% | 6,415 |
| Nov 24, 2025 | 112.90 | 118.90 | 111.50 | 117.30 | 117.30 | 5.34% | 13,502 |
| Nov 21, 2025 | 112.95 | 113.65 | 107.45 | 111.35 | 111.35 | -2.32% | 11,117 |
| Nov 20, 2025 | 117.00 | 117.00 | 112.15 | 114.00 | 114.00 | -1.68% | 4,035 |
| Nov 19, 2025 | 114.00 | 116.85 | 114.00 | 115.95 | 115.95 | 0.65% | 3,221 |
| Nov 18, 2025 | 116.80 | 118.20 | 113.80 | 115.20 | 115.20 | -2.37% | 8,157 |
| Nov 17, 2025 | 112.60 | 124.30 | 112.60 | 118.00 | 118.00 | 2.83% | 25,705 |
| Nov 14, 2025 | 118.25 | 118.70 | 113.85 | 114.75 | 114.75 | -2.51% | 9,882 |
| Nov 13, 2025 | 119.00 | 120.20 | 117.40 | 117.70 | 117.70 | -2.00% | 7,617 |
| Nov 12, 2025 | 124.70 | 126.95 | 119.05 | 120.10 | 120.10 | 0.33% | 13,191 |
| Nov 11, 2025 | 117.00 | 120.45 | 116.95 | 119.70 | 119.70 | -1.07% | 10,139 |
| Nov 10, 2025 | 123.55 | 128.15 | 116.50 | 121.00 | 121.00 | -9.13% | 33,666 |
| Nov 7, 2025 | 134.50 | 134.50 | 130.50 | 133.15 | 133.15 | -1.66% | 6,828 |
| Nov 6, 2025 | 140.00 | 140.40 | 133.35 | 135.40 | 135.40 | -3.66% | 5,328 |
| Nov 4, 2025 | 140.50 | 140.85 | 139.55 | 140.55 | 140.55 | -0.57% | 2,149 |
| Nov 3, 2025 | 136.35 | 143.20 | 136.35 | 141.35 | 141.35 | -0.74% | 2,374 |
| Oct 31, 2025 | 142.60 | 143.45 | 141.70 | 142.40 | 142.40 | -0.07% | 3,192 |
| Oct 30, 2025 | 141.30 | 143.20 | 141.10 | 142.50 | 142.50 | 2.08% | 3,995 |
| Oct 29, 2025 | 140.05 | 140.90 | 138.55 | 139.60 | 139.60 | -0.14% | 5,277 |
| Oct 28, 2025 | 140.45 | 141.85 | 138.75 | 139.80 | 139.80 | -0.71% | 4,471 |
| Oct 27, 2025 | 141.85 | 142.25 | 140.05 | 140.80 | 140.80 | -0.42% | 3,706 |
| Oct 24, 2025 | 143.10 | 144.35 | 139.00 | 141.40 | 141.40 | -1.74% | 7,682 |
| Oct 23, 2025 | 138.15 | 146.50 | 138.15 | 143.90 | 143.90 | 2.71% | 4,386 |
| Oct 21, 2025 | 142.25 | 142.50 | 139.50 | 140.10 | 140.10 | -0.71% | 1,388 |
| Oct 20, 2025 | 144.25 | 144.25 | 140.20 | 141.10 | 141.10 | -0.21% | 3,209 |
| Oct 17, 2025 | 144.05 | 144.60 | 141.00 | 141.40 | 141.40 | -2.45% | 3,359 |
| Oct 16, 2025 | 141.85 | 145.45 | 141.85 | 144.95 | 144.95 | 2.62% | 4,140 |
| Oct 15, 2025 | 142.50 | 142.60 | 140.90 | 141.25 | 141.25 | -0.88% | 1,404 |
| Oct 14, 2025 | 144.65 | 144.65 | 142.50 | 142.50 | 142.50 | -1.49% | 3,627 |
| Oct 13, 2025 | 146.50 | 146.50 | 143.05 | 144.65 | 144.65 | -1.33% | 6,360 |