Pakka Ltd PAKKA

NSE · India · Process Industries

INR 72.75-0.14 (-0.19%)

Market closed· Oct 1, 2026, 9:59 AM UTC· INR · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-10-01	INR 72.26	-0.86%	INR 73.00	INR 74.00	INR 71.55	38.36K
2026-09-30	INR 72.89	+0.08%	INR 75.19	INR 75.20	INR 72.00	64.59K
2026-09-29	INR 72.83	-1.27%	INR 72.70	INR 73.39	INR 72.02	97.33K
2026-09-28	INR 73.77	-1.72%	INR 77.28	INR 77.28	INR 73.00	82.40K
2026-09-25	INR 75.06	-1.56%	INR 75.90	INR 75.97	INR 74.10	96.39K
2026-09-24	INR 76.25	-1.17%	INR 77.00	INR 77.49	INR 75.26	90.01K
2026-09-23	INR 77.15	+0.17%	INR 77.02	INR 79.00	INR 76.50	58.98K
2026-09-22	INR 77.02	-2.10%	INR 78.67	INR 79.67	INR 76.35	37.44K
2026-09-21	INR 78.67	+0.14%	INR 79.70	INR 79.70	INR 77.76	90.44K
2026-09-18	INR 78.56	+1.87%	INR 75.55	INR 79.80	INR 75.55	45.96K
2026-09-17	INR 77.12	+2.62%	INR 74.78	INR 77.80	INR 74.78	53.23K
2026-09-16	INR 75.15	+0.40%	INR 74.85	INR 76.00	INR 73.50	49.34K
2026-09-15	INR 74.85	-2.25%	INR 77.13	INR 79.83	INR 74.00	174.15K
2026-09-14	INR 76.57	0.00%	INR 76.57	INR 76.57	INR 76.57	0
2026-09-11	INR 76.57	+0.38%	INR 77.29	INR 77.59	INR 76.01	159.58K
2026-09-10	INR 76.28	-2.37%	INR 78.60	INR 78.60	INR 76.01	93.91K
2026-09-09	INR 78.13	-0.52%	INR 78.99	INR 81.00	INR 76.70	152.12K
2026-09-08	INR 78.54	+1.71%	INR 77.01	INR 80.10	INR 77.01	229.03K
2026-09-07	INR 77.22	+4.76%	INR 74.50	INR 77.90	INR 73.75	270.32K
2026-09-04	INR 73.71	+0.10%	INR 73.95	INR 74.98	INR 72.05	119.49K
2026-09-03	INR 73.64	-2.85%	INR 76.50	INR 78.63	INR 72.73	246.15K
2026-09-02	INR 75.80	-1.15%	INR 76.98	INR 77.00	INR 74.50	55.94K
2026-09-01	INR 76.68	+0.64%	INR 77.00	INR 78.49	INR 76.19	56.93K
2026-08-31	INR 76.19	-2.79%	INR 78.95	INR 78.95	INR 75.71	71.07K
2026-08-28	INR 78.38	+0.95%	INR 78.55	INR 79.69	INR 77.07	85.73K
2026-08-27	INR 77.64	-3.58%	INR 80.60	INR 81.79	INR 77.10	111.63K
2026-08-26	INR 80.52	-2.33%	INR 82.44	INR 83.89	INR 80.00	112.84K
2026-08-25	INR 82.44	+1.46%	INR 81.00	INR 83.00	INR 79.52	131.27K
2026-08-24	INR 81.25	-3.87%	INR 84.75	INR 84.75	INR 80.55	250.03K
2026-08-21	INR 84.52	-4.70%	INR 88.65	INR 89.50	INR 83.50	191.00K
2026-08-20	INR 88.69	+0.17%	INR 89.00	INR 92.00	INR 85.71	321.27K
2026-08-19	INR 88.54	-7.28%	INR 95.80	INR 96.40	INR 88.10	446.68K
2026-08-18	INR 95.49	+6.96%	INR 92.51	INR 100.63	INR 88.41	2.37M
2026-08-17	INR 89.28	+20.00%	INR 77.30	INR 89.28	INR 75.89	1.79M
2026-08-14	INR 74.40	-0.32%	INR 75.84	INR 75.84	INR 73.00	47.22K
2026-08-13	INR 74.64	+5.48%	INR 70.51	INR 75.78	INR 70.00	90.20K
2026-08-12	INR 70.76	-0.44%	INR 72.49	INR 72.49	INR 70.70	24.35K
2026-08-11	INR 71.07	-1.10%	INR 72.80	INR 72.80	INR 70.55	23.43K
2026-08-10	INR 71.86	-0.43%	INR 71.30	INR 72.00	INR 71.00	37.72K
2026-08-07	INR 72.17	+0.03%	INR 72.18	INR 72.75	INR 71.01	33.25K
2026-08-06	INR 72.15	-0.95%	INR 72.75	INR 73.59	INR 72.00	21.97K
2026-08-05	INR 72.84	+1.75%	INR 72.00	INR 73.00	INR 71.20	38.84K
2026-08-04	INR 71.59	+0.43%	INR 71.90	INR 71.98	INR 71.10	28.15K
2026-08-03	INR 71.28	+0.69%	INR 71.10	INR 72.94	INR 71.01	49.67K
2026-07-31	INR 70.79	-0.06%	INR 70.11	INR 72.15	INR 70.11	49.12K
2026-07-30	INR 70.83	-0.84%	INR 70.61	INR 71.84	INR 70.00	26.43K
2026-07-29	INR 71.43	+2.09%	INR 71.25	INR 72.95	INR 70.00	72.89K
2026-07-28	INR 69.97	-1.59%	INR 70.65	INR 72.18	INR 69.55	94.50K
2026-07-27	INR 71.10	-0.55%	INR 71.50	INR 73.64	INR 70.00	98.78K
2026-07-24	INR 71.49	-0.04%	INR 72.35	INR 72.35	INR 70.01	34.94K
2026-07-23	INR 71.52	-0.82%	INR 71.11	INR 74.75	INR 71.01	101.76K
2026-07-22	INR 72.11	+0.31%	INR 72.10	INR 73.25	INR 70.24	56.64K
2026-07-21	INR 71.89	-0.01%	INR 72.80	INR 72.80	INR 71.42	33.64K
2026-07-20	INR 71.90	+2.64%	INR 71.10	INR 72.70	INR 70.00	25.02K
2026-07-17	INR 70.05	-1.12%	INR 70.84	INR 70.84	INR 69.10	57.32K
2026-07-16	INR 70.84	-2.87%	INR 73.60	INR 73.60	INR 70.50	80.50K
2026-07-15	INR 72.93	-1.21%	INR 75.25	INR 75.25	INR 72.50	33.92K
2026-07-14	INR 73.82	+0.14%	INR 74.30	INR 75.60	INR 72.73	41.48K
2026-07-13	INR 73.72	-1.06%	INR 75.99	INR 76.04	INR 73.25	38.98K
2026-07-10	INR 74.51	+0.01%	INR 76.70	INR 76.70	INR 74.50	31.60K
2026-07-09	INR 74.50	+1.50%	INR 74.50	INR 77.00	INR 74.11	59.28K
2026-07-08	INR 73.40	-2.09%	INR 74.59	INR 76.39	INR 72.90	72.89K
2026-07-07	INR 74.97	-3.43%	INR 78.95	INR 79.99	INR 74.43	149.49K
2026-07-06	INR 77.63	-1.95%	INR 78.90	INR 79.59	INR 77.15	41.72K
2026-07-03	INR 79.17	-1.51%	INR 81.40	INR 81.45	INR 78.50	73.87K
2026-07-02	INR 80.38	+0.93%	INR 79.60	INR 81.30	INR 79.60	30.06K
2026-07-01	INR 79.64	-2.46%	INR 81.65	INR 82.93	INR 79.00	71.83K
2026-06-30	INR 81.65	+2.01%	INR 80.65	INR 82.00	INR 79.05	42.70K
2026-06-29	INR 80.04	-1.15%	INR 82.45	INR 82.50	INR 79.25	32.35K
2026-06-26	INR 80.97	0.00%	INR 80.97	INR 80.97	INR 80.97	0
2026-06-25	INR 80.97	-1.03%	INR 81.95	INR 81.99	INR 80.40	28.63K
2026-06-24	INR 81.81	+2.08%	INR 80.24	INR 82.14	INR 80.23	35.54K
2026-06-23	INR 80.14	-0.99%	INR 81.51	INR 82.09	INR 80.00	34.93K
2026-06-22	INR 80.94	+0.07%	INR 80.88	INR 82.19	INR 80.00	44.40K
2026-06-19	INR 80.88	-1.81%	INR 82.00	INR 82.14	INR 80.39	45.39K
2026-06-18	INR 82.37	-0.94%	INR 83.30	INR 84.84	INR 81.05	48.17K
2026-06-17	INR 83.15	+0.74%	INR 83.48	INR 85.00	INR 82.50	74.36K
2026-06-16	INR 82.54	+2.28%	INR 81.40	INR 84.75	INR 80.70	130.18K
2026-06-15	INR 80.70	+1.36%	INR 80.49	INR 83.58	INR 79.86	309.71K
2026-06-12	INR 79.62	+2.82%	INR 78.93	INR 80.25	INR 77.31	55.58K
2026-06-11	INR 77.44	-3.43%	INR 79.06	INR 80.39	INR 76.55	38.03K
2026-06-10	INR 80.19	-1.00%	INR 81.45	INR 82.72	INR 79.56	69.68K
2026-06-09	INR 81.00	+1.00%	INR 80.00	INR 82.79	INR 79.21	113.75K
2026-06-08	INR 80.20	-0.40%	INR 79.70	INR 82.60	INR 78.59	90.03K
2026-06-05	INR 80.52	-0.94%	INR 80.60	INR 82.70	INR 79.10	163.97K
2026-06-04	INR 81.28	-2.39%	INR 82.05	INR 86.20	INR 79.35	242.42K
2026-06-03	INR 83.27	-5.08%	INR 87.01	INR 88.67	INR 83.00	139.25K
2026-06-02	INR 87.73	-0.07%	INR 87.75	INR 90.80	INR 86.31	59.27K
2026-06-01	INR 87.79	-3.99%	INR 88.50	INR 90.78	INR 87.11	71.75K
2026-05-29	INR 91.44	+0.30%	INR 92.80	INR 93.90	INR 89.01	84.97K

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-10-01	INR 72.26	-0.86%	INR 73.00	INR 74.00	INR 71.55	38.36K
2026-09-30	INR 72.89	+0.08%	INR 75.19	INR 75.20	INR 72.00	64.59K
2026-09-29	INR 72.83	-1.27%	INR 72.70	INR 73.39	INR 72.02	97.33K
2026-09-28	INR 73.77	-1.72%	INR 77.28	INR 77.28	INR 73.00	82.40K
2026-09-25	INR 75.06	-1.56%	INR 75.90	INR 75.97	INR 74.10	96.39K
2026-09-24	INR 76.25	-1.17%	INR 77.00	INR 77.49	INR 75.26	90.01K
2026-09-23	INR 77.15	+0.17%	INR 77.02	INR 79.00	INR 76.50	58.98K
2026-09-22	INR 77.02	-2.10%	INR 78.67	INR 79.67	INR 76.35	37.44K
2026-09-21	INR 78.67	+0.14%	INR 79.70	INR 79.70	INR 77.76	90.44K
2026-09-18	INR 78.56	+1.87%	INR 75.55	INR 79.80	INR 75.55	45.96K
2026-09-17	INR 77.12	+2.62%	INR 74.78	INR 77.80	INR 74.78	53.23K
2026-09-16	INR 75.15	+0.40%	INR 74.85	INR 76.00	INR 73.50	49.34K
2026-09-15	INR 74.85	-2.25%	INR 77.13	INR 79.83	INR 74.00	174.15K
2026-09-14	INR 76.57	0.00%	INR 76.57	INR 76.57	INR 76.57	0
2026-09-11	INR 76.57	+0.38%	INR 77.29	INR 77.59	INR 76.01	159.58K
2026-09-10	INR 76.28	-2.37%	INR 78.60	INR 78.60	INR 76.01	93.91K
2026-09-09	INR 78.13	-0.52%	INR 78.99	INR 81.00	INR 76.70	152.12K
2026-09-08	INR 78.54	+1.71%	INR 77.01	INR 80.10	INR 77.01	229.03K
2026-09-07	INR 77.22	+4.76%	INR 74.50	INR 77.90	INR 73.75	270.32K
2026-09-04	INR 73.71	+0.10%	INR 73.95	INR 74.98	INR 72.05	119.49K
2026-09-03	INR 73.64	-2.85%	INR 76.50	INR 78.63	INR 72.73	246.15K
2026-09-02	INR 75.80	-1.15%	INR 76.98	INR 77.00	INR 74.50	55.94K
2026-09-01	INR 76.68	+0.64%	INR 77.00	INR 78.49	INR 76.19	56.93K
2026-08-31	INR 76.19	-2.79%	INR 78.95	INR 78.95	INR 75.71	71.07K
2026-08-28	INR 78.38	+0.95%	INR 78.55	INR 79.69	INR 77.07	85.73K
2026-08-27	INR 77.64	-3.58%	INR 80.60	INR 81.79	INR 77.10	111.63K
2026-08-26	INR 80.52	-2.33%	INR 82.44	INR 83.89	INR 80.00	112.84K
2026-08-25	INR 82.44	+1.46%	INR 81.00	INR 83.00	INR 79.52	131.27K
2026-08-24	INR 81.25	-3.87%	INR 84.75	INR 84.75	INR 80.55	250.03K
2026-08-21	INR 84.52	-4.70%	INR 88.65	INR 89.50	INR 83.50	191.00K
2026-08-20	INR 88.69	+0.17%	INR 89.00	INR 92.00	INR 85.71	321.27K
2026-08-19	INR 88.54	-7.28%	INR 95.80	INR 96.40	INR 88.10	446.68K
2026-08-18	INR 95.49	+6.96%	INR 92.51	INR 100.63	INR 88.41	2.37M
2026-08-17	INR 89.28	+20.00%	INR 77.30	INR 89.28	INR 75.89	1.79M
2026-08-14	INR 74.40	-0.32%	INR 75.84	INR 75.84	INR 73.00	47.22K
2026-08-13	INR 74.64	+5.48%	INR 70.51	INR 75.78	INR 70.00	90.20K
2026-08-12	INR 70.76	-0.44%	INR 72.49	INR 72.49	INR 70.70	24.35K
2026-08-11	INR 71.07	-1.10%	INR 72.80	INR 72.80	INR 70.55	23.43K
2026-08-10	INR 71.86	-0.43%	INR 71.30	INR 72.00	INR 71.00	37.72K
2026-08-07	INR 72.17	+0.03%	INR 72.18	INR 72.75	INR 71.01	33.25K
2026-08-06	INR 72.15	-0.95%	INR 72.75	INR 73.59	INR 72.00	21.97K
2026-08-05	INR 72.84	+1.75%	INR 72.00	INR 73.00	INR 71.20	38.84K
2026-08-04	INR 71.59	+0.43%	INR 71.90	INR 71.98	INR 71.10	28.15K
2026-08-03	INR 71.28	+0.69%	INR 71.10	INR 72.94	INR 71.01	49.67K
2026-07-31	INR 70.79	-0.06%	INR 70.11	INR 72.15	INR 70.11	49.12K
2026-07-30	INR 70.83	-0.84%	INR 70.61	INR 71.84	INR 70.00	26.43K
2026-07-29	INR 71.43	+2.09%	INR 71.25	INR 72.95	INR 70.00	72.89K
2026-07-28	INR 69.97	-1.59%	INR 70.65	INR 72.18	INR 69.55	94.50K
2026-07-27	INR 71.10	-0.55%	INR 71.50	INR 73.64	INR 70.00	98.78K
2026-07-24	INR 71.49	-0.04%	INR 72.35	INR 72.35	INR 70.01	34.94K
2026-07-23	INR 71.52	-0.82%	INR 71.11	INR 74.75	INR 71.01	101.76K
2026-07-22	INR 72.11	+0.31%	INR 72.10	INR 73.25	INR 70.24	56.64K
2026-07-21	INR 71.89	-0.01%	INR 72.80	INR 72.80	INR 71.42	33.64K
2026-07-20	INR 71.90	+2.64%	INR 71.10	INR 72.70	INR 70.00	25.02K
2026-07-17	INR 70.05	-1.12%	INR 70.84	INR 70.84	INR 69.10	57.32K
2026-07-16	INR 70.84	-2.87%	INR 73.60	INR 73.60	INR 70.50	80.50K
2026-07-15	INR 72.93	-1.21%	INR 75.25	INR 75.25	INR 72.50	33.92K
2026-07-14	INR 73.82	+0.14%	INR 74.30	INR 75.60	INR 72.73	41.48K
2026-07-13	INR 73.72	-1.06%	INR 75.99	INR 76.04	INR 73.25	38.98K
2026-07-10	INR 74.51	+0.01%	INR 76.70	INR 76.70	INR 74.50	31.60K
2026-07-09	INR 74.50	+1.50%	INR 74.50	INR 77.00	INR 74.11	59.28K
2026-07-08	INR 73.40	-2.09%	INR 74.59	INR 76.39	INR 72.90	72.89K
2026-07-07	INR 74.97	-3.43%	INR 78.95	INR 79.99	INR 74.43	149.49K
2026-07-06	INR 77.63	-1.95%	INR 78.90	INR 79.59	INR 77.15	41.72K
2026-07-03	INR 79.17	-1.51%	INR 81.40	INR 81.45	INR 78.50	73.87K
2026-07-02	INR 80.38	+0.93%	INR 79.60	INR 81.30	INR 79.60	30.06K
2026-07-01	INR 79.64	-2.46%	INR 81.65	INR 82.93	INR 79.00	71.83K
2026-06-30	INR 81.65	+2.01%	INR 80.65	INR 82.00	INR 79.05	42.70K
2026-06-29	INR 80.04	-1.15%	INR 82.45	INR 82.50	INR 79.25	32.35K
2026-06-26	INR 80.97	0.00%	INR 80.97	INR 80.97	INR 80.97	0
2026-06-25	INR 80.97	-1.03%	INR 81.95	INR 81.99	INR 80.40	28.63K
2026-06-24	INR 81.81	+2.08%	INR 80.24	INR 82.14	INR 80.23	35.54K
2026-06-23	INR 80.14	-0.99%	INR 81.51	INR 82.09	INR 80.00	34.93K
2026-06-22	INR 80.94	+0.07%	INR 80.88	INR 82.19	INR 80.00	44.40K
2026-06-19	INR 80.88	-1.81%	INR 82.00	INR 82.14	INR 80.39	45.39K
2026-06-18	INR 82.37	-0.94%	INR 83.30	INR 84.84	INR 81.05	48.17K
2026-06-17	INR 83.15	+0.74%	INR 83.48	INR 85.00	INR 82.50	74.36K
2026-06-16	INR 82.54	+2.28%	INR 81.40	INR 84.75	INR 80.70	130.18K
2026-06-15	INR 80.70	+1.36%	INR 80.49	INR 83.58	INR 79.86	309.71K
2026-06-12	INR 79.62	+2.82%	INR 78.93	INR 80.25	INR 77.31	55.58K
2026-06-11	INR 77.44	-3.43%	INR 79.06	INR 80.39	INR 76.55	38.03K
2026-06-10	INR 80.19	-1.00%	INR 81.45	INR 82.72	INR 79.56	69.68K
2026-06-09	INR 81.00	+1.00%	INR 80.00	INR 82.79	INR 79.21	113.75K
2026-06-08	INR 80.20	-0.40%	INR 79.70	INR 82.60	INR 78.59	90.03K
2026-06-05	INR 80.52	-0.94%	INR 80.60	INR 82.70	INR 79.10	163.97K
2026-06-04	INR 81.28	-2.39%	INR 82.05	INR 86.20	INR 79.35	242.42K
2026-06-03	INR 83.27	-5.08%	INR 87.01	INR 88.67	INR 83.00	139.25K
2026-06-02	INR 87.73	-0.07%	INR 87.75	INR 90.80	INR 86.31	59.27K
2026-06-01	INR 87.79	-3.99%	INR 88.50	INR 90.78	INR 87.11	71.75K
2026-05-29	INR 91.44	+0.30%	INR 92.80	INR 93.90	INR 89.01	84.97K