Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
NSE - Delayed Quote INR

Pakka Limited (PAKKA.NS)

Compare
208.00
-3.90
(-1.84%)
At close: February 21 at 3:30:02 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Feb 21, 2025214.35217.45206.00208.60208.60152,933
Feb 20, 2025201.00214.10197.70211.90211.90101,268
Feb 19, 2025189.45204.80189.45201.20201.20119,439
Feb 18, 2025195.30202.05186.65188.90188.90152,282
Feb 17, 2025205.00207.30191.55195.00195.00222,172
Feb 14, 2025217.00217.45201.00209.50209.50135,481
Feb 13, 2025201.60227.80200.85216.40216.40370,822
Feb 12, 2025217.00217.00195.05201.60201.60264,717
Feb 11, 2025224.80231.90212.05217.30217.30167,197
Feb 10, 2025244.00246.00219.35223.25223.25317,778
Feb 7, 2025257.80257.80246.95248.85248.8549,775
Feb 6, 2025263.90267.40251.75253.55253.5589,467
Feb 5, 2025251.45265.25251.05262.35262.35130,688
Feb 4, 2025247.80256.00245.70249.70249.7069,261
Feb 3, 2025260.05260.85239.35246.00246.00118,147
Jan 31, 2025261.90262.20253.30258.20258.2089,188
Jan 30, 2025261.80267.10257.25262.30262.3056,154
Jan 29, 2025255.00264.00250.10261.60261.6078,323
Jan 28, 2025248.00257.20233.60251.40251.40160,892
Jan 27, 2025265.55266.25245.50247.65247.65221,971
Jan 24, 2025280.25284.05262.05264.30264.30136,665
Jan 23, 2025278.90285.55276.20280.25280.2555,680
Jan 22, 2025288.75288.75271.20278.80278.8094,320
Jan 21, 2025300.45300.45285.00287.40287.40108,714
Jan 20, 2025297.70306.65291.00301.60301.6078,437
Jan 17, 2025299.00299.00289.05297.70297.7079,140
Jan 16, 2025292.00294.00287.00292.10292.1073,559
Jan 15, 2025290.95295.70282.35286.15286.1598,127
Jan 14, 2025287.95294.65281.55290.95290.95136,328
Jan 13, 2025295.50299.00282.50285.45285.45190,343
Jan 10, 2025312.00313.20299.05305.80305.80102,875
Jan 9, 2025325.00325.00310.00311.40311.4075,360
Jan 8, 2025311.80324.90310.00323.00323.00130,267
Jan 7, 2025309.90317.00309.90311.00311.0058,584
Jan 6, 2025328.40329.00306.60309.90309.90162,583
Jan 3, 2025332.00335.00324.10327.15327.15108,614
Jan 2, 2025325.95332.00320.55327.45327.45108,538
Jan 1, 2025311.00323.85308.90322.30322.30127,794
Dec 31, 2024305.50312.80305.50311.00311.0059,048
Dec 30, 2024313.75315.00308.35310.10310.1079,925
Dec 27, 2024310.50315.95307.10314.05314.0577,500
Dec 26, 2024315.55315.55307.05310.20310.2094,356
Dec 24, 2024310.85318.05310.15313.75313.75125,226
Dec 23, 2024318.10321.25306.10309.65309.65194,910
Dec 20, 2024338.80350.00311.75315.95315.95565,298
Dec 19, 2024328.60343.00325.25337.20337.20248,154
Dec 18, 2024339.90347.40328.80332.05332.05271,269
Dec 17, 2024351.50363.55333.35338.20338.20756,298
Dec 16, 2024339.00357.00339.00348.50348.50883,216
Dec 13, 2024344.00347.65332.80338.75338.75341,660
Dec 12, 2024343.00355.00336.05344.65344.65996,445
Dec 11, 2024316.60344.95316.40340.80340.801,926,420
Dec 10, 2024321.00321.00311.35314.95314.95114,759
Dec 9, 2024315.30321.70314.80316.10316.1074,465
Dec 6, 2024317.00327.40306.35313.40313.40319,392
Dec 5, 2024318.05328.15313.30315.80315.80207,484
Dec 4, 2024310.50324.00308.40318.90318.90440,924
Dec 3, 2024310.00314.45303.05308.65308.65215,892
Dec 2, 2024288.80316.00288.80309.65309.65654,766
Nov 29, 2024299.00301.30285.05286.95286.95165,830
Nov 28, 2024298.30306.95295.05297.50297.5076,282
Nov 27, 2024300.95302.45296.00298.30298.3057,330
Nov 26, 2024297.20304.00294.35299.95299.9545,553
Nov 25, 2024298.80304.45294.00296.35296.3583,870
Nov 22, 2024292.70299.25292.70294.70294.7043,350
Nov 21, 2024298.20300.00288.95295.85295.8575,512
Nov 19, 2024306.80310.70294.00295.85295.85106,824
Nov 18, 2024296.25311.00293.10306.80306.80152,345
Nov 14, 2024290.00303.00290.00296.25296.25127,306
Nov 13, 2024307.10312.25285.00289.45289.45138,159
Nov 12, 2024310.00325.00306.10307.00307.00182,296
Nov 11, 2024310.00328.35302.50308.10308.10675,683
Nov 8, 2024304.60306.60290.50291.70291.7086,929
Nov 7, 2024311.50315.85303.10304.80304.8093,971
Nov 6, 2024305.00313.90300.90310.70310.70125,006
Nov 5, 2024298.70311.00291.90302.90302.90194,788
Nov 4, 2024290.05297.00284.00294.80294.8056,206
Nov 1, 2024286.70298.70285.50292.60292.6040,788
Oct 31, 2024285.25289.95284.05285.10285.1028,807
Oct 30, 2024280.65289.40280.65286.45286.4560,784
Oct 29, 2024283.75285.50278.05280.65280.6572,843
Oct 28, 2024286.50293.40281.75282.80282.8057,853
Oct 25, 2024286.40289.25273.35285.15285.15100,439
Oct 24, 2024292.15293.00283.95285.40285.4037,110
Oct 23, 2024287.00293.90284.25289.35289.3579,268
Oct 22, 2024295.80297.00286.05290.20290.2086,316
Oct 21, 2024308.00308.20293.55295.80295.8048,768
Oct 18, 2024301.80311.00294.25305.75305.7582,019
Oct 17, 2024307.20308.00301.00303.10303.1061,002
Oct 16, 2024311.75313.25306.00307.00307.0052,816
Oct 15, 2024316.35318.45310.85312.20312.2052,096
Oct 14, 2024308.00325.00305.60315.45315.45180,755
Oct 11, 2024316.85322.95305.00307.00307.00152,862
Oct 10, 2024314.00318.70313.00315.85315.8591,998
Oct 9, 2024307.00326.55305.00313.40313.40217,725
Oct 8, 2024292.00307.80288.55303.70303.70153,574
Oct 7, 2024308.25318.00286.20290.05290.05153,381
Oct 4, 2024318.00319.35305.00306.25306.25123,445
Oct 3, 2024320.00323.90308.35316.25316.25101,896
Oct 1, 2024326.00327.50321.85325.30325.3064,048
Sep 30, 2024326.55330.00320.50323.15323.1587,777
Sep 27, 2024325.85332.75323.00326.55326.55139,810
Sep 26, 2024328.75332.70320.00321.70321.70123,755
Sep 25, 2024320.55339.00319.25326.75326.75233,397
Sep 24, 2024322.70327.85317.45320.55320.5577,700
Sep 23, 2024325.60330.00320.40325.95325.95128,525
Sep 20, 2024320.80329.90319.35323.25323.25141,783
Sep 19, 2024333.00336.00305.25319.00319.00287,273
Sep 18, 2024342.70342.70321.25330.40330.40236,024
Sep 17, 2024348.70360.00340.65342.90342.90371,123
Sep 16, 2024338.05357.25333.95346.15346.15563,354
Sep 13, 2024335.00344.35331.05334.10334.10145,559
Sep 12, 2024343.10349.90331.95334.30334.30186,585
Sep 11, 2024347.80353.80339.00341.55341.55298,344
Sep 10, 2024343.00354.85334.00345.80345.80391,587
Sep 9, 2024345.50354.90337.00341.15341.15473,048
Sep 6, 2024331.30360.85324.40347.00347.001,374,544
Sep 5, 2024314.20342.20312.50331.30331.30794,142
Sep 4, 2024319.50319.50311.10312.70312.70157,486
Sep 3, 2024319.95322.90311.25320.70320.70184,158
Sep 2, 2024316.35323.50310.00319.30319.30320,575
Aug 30, 2024316.25322.80314.05316.35316.35122,238
Aug 29, 2024322.60328.60312.60315.20315.20275,521
Aug 28, 2024326.70333.40318.50323.35323.35204,520
Aug 27, 2024331.00339.50323.00327.40327.40348,711
Aug 26, 2024304.00335.00300.70328.00328.00643,809
Aug 23, 2024312.00314.60300.25303.40303.40150,955
Aug 22, 2024312.00319.50310.75312.00312.00182,836
Aug 21, 2024305.00316.05305.00310.75310.75166,886
Aug 20, 2024320.10321.55308.05309.80309.80176,171
Aug 19, 2024312.60321.00309.75317.15317.15284,927
Aug 16, 2024302.00313.70295.45309.70309.70263,424
Aug 14, 2024301.00313.00286.50302.95302.95407,495
Aug 13, 2024313.20315.85294.45300.20300.20575,997
Aug 12, 2024323.50325.90311.55313.20313.20415,112
Aug 9, 2024325.00336.30318.50333.55333.55535,080
Aug 8, 2024335.00338.90318.90322.55322.55464,476
Aug 7, 2024325.05334.75317.00333.10333.10754,412
Aug 6, 2024309.00339.80295.00313.25313.252,640,092
Aug 5, 2024283.00306.00280.00294.15294.151,496,530
Aug 2, 2024275.00293.50274.75284.20284.20433,974
Aug 1, 2024294.70295.00280.00281.25281.25326,220
Jul 31, 2024275.10298.35275.05288.85288.851,347,581
Jul 30, 2024274.50284.65269.95276.40276.40249,897
Jul 29, 2024276.00284.10271.10274.70274.70248,998
Jul 26, 2024275.05284.00270.55274.80274.80369,047
Jul 25, 2024257.00275.00253.60272.85272.85840,938
Jul 24, 2024250.95264.85246.75259.35259.35374,522
Jul 23, 2024238.70248.95228.55247.25247.25186,519
Jul 22, 2024242.00248.95237.05238.70238.70110,012
Jul 19, 2024232.00244.15230.70242.00242.00260,033
Jul 18, 2024250.90250.90237.65239.15239.15188,397
Jul 16, 2024253.80254.60247.95249.80249.8082,500
Jul 15, 2024256.50260.00249.95252.80252.80105,584
Jul 12, 2024251.00257.40248.05254.95254.95176,074
Jul 11, 2024247.60254.80247.60250.10250.1084,085
Jul 10, 2024251.35251.40244.10246.70246.7098,557
Jul 9, 2024252.20255.00249.00250.35250.35158,515
Jul 8, 2024254.65257.00249.50251.20251.20185,270
Jul 5, 2024255.70256.95252.05254.65254.65159,804
Jul 4, 2024258.45261.80253.75254.40254.40198,668
Jul 3, 2024260.00264.95255.00256.10256.10137,969
Jul 2, 2024248.00265.15248.00258.60258.60447,119
Jul 1, 2024251.10254.60245.50247.90247.90107,105
Jun 28, 2024253.60259.60251.21252.57252.5775,531
Jun 27, 2024256.20259.04251.00253.60253.60131,811
Jun 26, 2024259.00262.80254.35255.37255.37105,463
Jun 25, 2024267.00272.00256.00258.20258.20201,531
Jun 24, 2024257.20268.80257.19264.89264.89292,694
Jun 21, 2024256.30261.74253.46255.65255.65110,358
Jun 20, 2024253.70260.00250.51256.30256.30127,744
Jun 19, 2024259.77262.39252.00253.67253.6792,444
Jun 18, 2024265.25266.34256.57258.76258.76182,950
Jun 14, 2024267.45273.80262.50265.50265.50227,344
Jun 13, 2024268.20269.63255.05266.19266.19346,106
Jun 12, 2024254.15269.40254.14263.90263.90213,800
Jun 11, 2024261.80264.80252.01253.79253.79127,942
Jun 10, 2024244.00261.85240.48259.33259.33241,756
Jun 7, 2024237.20243.40235.60239.20239.20117,720
Jun 6, 2024232.00241.85232.00235.35235.35102,199
Jun 5, 2024228.00233.75216.00231.40231.40153,475
Jun 4, 2024242.00242.00211.10224.00224.00338,619
Jun 3, 2024244.40251.55237.50241.05241.05212,287
May 31, 2024254.40255.95233.25235.25235.25308,121
May 30, 2024269.00274.05240.00248.85248.85407,410
May 29, 2024268.90274.00263.30269.00269.0054,501
May 28, 2024279.70281.90264.30267.25267.25173,886
May 27, 2024278.10288.60277.60279.90279.90175,612
May 24, 2024262.00287.50261.60275.05275.05296,562
May 23, 2024263.80266.20260.00262.70262.7076,497
May 22, 2024266.20269.75261.95262.95262.9584,610
May 21, 2024269.70273.90265.95266.65266.6595,607
May 17, 2024268.95275.90268.20271.00271.0079,166
May 16, 2024269.90271.00267.10267.95267.9545,448
May 15, 2024271.30273.75266.45268.00268.0063,227
May 14, 2024263.10271.40262.95270.35270.3565,796
May 13, 2024267.00270.60254.75264.90264.90147,304
May 10, 2024261.85269.90261.80267.80267.8082,904
May 9, 2024271.20275.65258.40260.85260.85170,562
May 8, 2024270.40274.40269.00270.35270.3563,693
May 7, 2024279.80284.45270.00270.60270.60102,964
May 6, 2024284.25291.60273.10277.80277.80203,557
May 3, 2024290.50294.90282.00285.05285.05175,542
May 2, 2024278.85294.00278.85288.35288.35327,169
Apr 30, 2024278.75283.00276.90278.85278.85102,614
Apr 29, 2024277.30280.65275.00277.25277.25189,860
Apr 26, 2024278.70285.00274.00275.25275.25150,928
Apr 25, 2024279.80282.00275.00277.00277.00141,059
Apr 24, 2024277.20282.60274.85278.80278.80167,860
Apr 23, 2024275.00286.40273.75275.25275.25322,879
Apr 22, 2024291.45297.75275.00278.00278.00264,361
Apr 19, 2024291.00294.95285.00289.15289.15125,813
Apr 18, 2024301.00304.85295.10297.15297.15135,155
Apr 16, 2024279.00303.85274.35299.40299.40256,521
Apr 15, 2024281.50287.00276.15281.80281.8092,646
Apr 12, 2024288.00297.75287.00288.55288.55153,912
Apr 10, 2024301.70304.45290.00291.15291.15129,590
Apr 9, 2024303.50309.00294.95300.15300.15109,911
Apr 8, 2024306.50315.80295.10301.65301.65160,680
Apr 5, 2024306.00309.65303.05306.15306.1598,713
Apr 4, 2024311.40314.00305.00307.65307.6594,181
Apr 3, 2024306.90310.80303.55308.35308.3589,497
Apr 2, 2024301.10310.35300.40308.00308.00157,601
Apr 1, 2024296.00304.00294.95301.10301.10195,802
Mar 28, 2024301.40304.40286.50290.10290.10182,663
Mar 27, 2024289.00306.45289.00297.35297.35432,090
Mar 26, 2024299.00300.80285.00286.95286.95273,124
Mar 22, 2024304.00315.15298.80301.30301.30194,660
Mar 21, 2024303.50318.00297.60307.25307.25372,060
Mar 20, 2024273.80311.95265.00301.80301.80940,459
Mar 19, 2024277.70288.35270.05272.35272.35191,825
Mar 18, 2024282.90290.00275.45281.70281.70132,851
Mar 15, 2024274.00286.80264.20283.45283.45351,592
Mar 14, 2024252.00278.05250.00271.60271.60365,592
Mar 13, 2024275.00283.95243.55254.90254.90418,299
Mar 12, 2024291.95294.00267.75271.85271.85327,939
Mar 11, 2024301.40309.75288.00290.25290.25161,426
Mar 7, 2024301.00307.80299.60300.50300.50109,434
Mar 6, 2024313.25313.25288.55299.60299.60373,467
Mar 5, 2024318.90322.45311.40313.75313.75115,511
Mar 4, 2024321.60327.00316.00318.35318.35157,825
Mar 1, 2024318.70327.00317.50324.45324.45239,683
Feb 29, 2024310.00321.00307.60316.80316.80168,206
Feb 28, 2024325.25329.00308.00316.00316.00329,144
Feb 27, 2024329.80340.00322.25324.10324.10247,497
Feb 26, 2024340.00344.15327.35328.85328.85171,276
Feb 23, 2024350.45353.40335.00337.35337.35234,811
Feb 22, 2024340.00351.00333.80348.25348.25260,785
Feb 21, 2024362.00364.00332.20337.75337.75422,599