Pakka Limited (BOM:516030)
India
· Delayed Price · Currency is INR 96.74
+2.07 (2.19%)
At close: Apr 28, 2026
Pakka Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 97.76 | 99.11 | 93.21 | 94.67 | 94.67 | -2.82% | 10,403 |
| Apr 24, 2026 | 98.60 | 98.94 | 96.50 | 97.42 | 97.42 | -0.96% | 1,884 |
| Apr 23, 2026 | 100.53 | 101.19 | 97.22 | 98.36 | 98.36 | -0.63% | 3,027 |
| Apr 22, 2026 | 99.90 | 100.13 | 97.52 | 98.98 | 98.98 | -1.01% | 7,703 |
| Apr 21, 2026 | 98.41 | 101.00 | 98.41 | 99.99 | 99.99 | 1.17% | 2,159 |
| Apr 20, 2026 | 99.71 | 101.50 | 98.20 | 98.83 | 98.83 | -1.32% | 3,503 |
| Apr 17, 2026 | 100.34 | 101.09 | 99.10 | 100.15 | 100.15 | 0.41% | 15,891 |
| Apr 16, 2026 | 99.49 | 100.24 | 96.59 | 99.74 | 99.74 | 0.26% | 15,541 |
| Apr 15, 2026 | 99.70 | 102.35 | 98.80 | 99.48 | 99.48 | 0.92% | 17,171 |
| Apr 13, 2026 | 95.80 | 100.45 | 92.55 | 98.57 | 98.57 | 0.87% | 14,365 |
| Apr 10, 2026 | 93.19 | 99.46 | 93.19 | 97.72 | 97.72 | 6.87% | 28,104 |
| Apr 9, 2026 | 91.00 | 93.84 | 90.50 | 91.44 | 91.44 | 1.62% | 2,402 |
| Apr 8, 2026 | 95.10 | 97.83 | 89.43 | 89.98 | 89.98 | -2.32% | 19,001 |
| Apr 7, 2026 | 87.00 | 92.90 | 87.00 | 92.12 | 92.12 | 5.22% | 7,523 |
| Apr 6, 2026 | 88.37 | 88.37 | 86.08 | 87.55 | 87.55 | 1.42% | 2,570 |
| Apr 2, 2026 | 87.45 | 87.45 | 84.42 | 86.32 | 86.32 | 0.69% | 7,758 |
| Apr 1, 2026 | 82.05 | 87.59 | 82.05 | 85.73 | 85.73 | 6.59% | 4,883 |
| Mar 30, 2026 | 83.11 | 87.17 | 80.20 | 80.43 | 80.43 | -5.62% | 18,774 |
| Mar 27, 2026 | 88.98 | 88.98 | 84.60 | 85.22 | 85.22 | -3.86% | 18,180 |
| Mar 25, 2026 | 89.95 | 96.23 | 87.87 | 88.64 | 88.64 | 1.62% | 27,491 |
| Mar 24, 2026 | 76.55 | 89.26 | 76.55 | 87.23 | 87.23 | 1.62% | 13,911 |
| Mar 23, 2026 | 85.67 | 87.90 | 81.83 | 85.84 | 85.84 | 0.20% | 12,962 |
| Mar 20, 2026 | 84.28 | 86.79 | 83.36 | 85.67 | 85.67 | 2.88% | 2,725 |
| Mar 19, 2026 | 86.80 | 86.80 | 82.00 | 83.27 | 83.27 | -4.40% | 8,646 |
| Mar 18, 2026 | 80.98 | 89.44 | 80.98 | 87.10 | 87.10 | 7.84% | 23,720 |
| Mar 17, 2026 | 76.43 | 82.12 | 75.75 | 80.77 | 80.77 | 5.98% | 8,487 |
| Mar 16, 2026 | 77.67 | 78.18 | 74.67 | 76.21 | 76.21 | -1.88% | 6,710 |
| Mar 13, 2026 | 80.30 | 80.93 | 75.22 | 77.67 | 77.67 | -4.65% | 19,731 |
| Mar 12, 2026 | 80.00 | 83.34 | 80.00 | 81.46 | 81.46 | -1.77% | 10,987 |
| Mar 11, 2026 | 80.99 | 83.02 | 79.00 | 82.93 | 82.93 | 4.49% | 10,046 |
| Mar 10, 2026 | 81.33 | 82.29 | 79.00 | 79.37 | 79.37 | -2.41% | 10,790 |
| Mar 9, 2026 | 82.00 | 84.50 | 77.00 | 81.33 | 81.33 | -1.50% | 9,891 |
| 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 |