Price Data Selection & Download
Pakka Share Price All Time Records & Statistics (Jul 2023 - May 2026)
702 daily OHLCV records on NSE from July 2023 to May 2026. Examine PAKKA quarterly trends for recent quarterly revenue, profit and EPS trends.
Share Price All Time High
₹399.00
January 23, 2024
NSE Exchange
Share Price All Time Low
₹74.12
March 13, 2026
NSE Exchange
Highest Volume Trading Day
4,122,852
June 26, 2025 • ₹214.69
NSE Exchange
Share Price History Data (Jul 2023 - May 2026)
PAKKA daily open, high, low, close and volume (OHLCV) on NSE — 98 records.
Total Records
98
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-05-27 | ₹91.90 | ₹91.90 | ₹89.89 | ₹91.17 | 42,823 |
| 2026-05-26 | ₹90.50 | ₹92.84 | ₹88.94 | ₹89.88 | 113,428 |
| 2026-05-25 | ₹93.80 | ₹94.45 | ₹89.21 | ₹89.59 | 146,262 |
| 2026-05-22 | ₹94.00 | ₹94.79 | ₹91.00 | ₹91.21 | 68,013 |
| 2026-05-21 | ₹94.65 | ₹95.09 | ₹92.05 | ₹92.48 | 44,759 |
| 2026-05-20 | ₹93.30 | ₹95.50 | ₹92.00 | ₹92.76 | 120,413 |
| 2026-05-19 | ₹90.02 | ₹94.15 | ₹90.00 | ₹93.38 | 63,992 |
| 2026-05-18 | ₹89.00 | ₹92.44 | ₹88.50 | ₹91.36 | 67,453 |
| 2026-05-15 | ₹92.30 | ₹93.35 | ₹90.20 | ₹90.54 | 33,901 |
| 2026-05-14 | ₹92.19 | ₹93.00 | ₹88.02 | ₹92.22 | 103,508 |
| 2026-05-13 | ₹92.84 | ₹93.98 | ₹91.25 | ₹91.96 | 45,044 |
| 2026-05-12 | ₹94.13 | ₹95.78 | ₹92.50 | ₹92.76 | 96,736 |
| 2026-05-11 | ₹95.50 | ₹96.77 | ₹92.50 | ₹93.77 | 73,110 |
| 2026-05-08 | ₹94.83 | ₹96.75 | ₹93.70 | ₹95.74 | 162,027 |
| 2026-05-07 | ₹96.80 | ₹97.80 | ₹94.50 | ₹94.83 | 237,241 |
| 2026-05-06 | ₹98.60 | ₹99.50 | ₹95.25 | ₹96.91 | 115,172 |
| 2026-05-05 | ₹96.07 | ₹99.00 | ₹95.13 | ₹97.74 | 109,522 |
| 2026-05-04 | ₹97.45 | ₹97.45 | ₹94.85 | ₹96.04 | 84,577 |
| 2026-04-30 | ₹96.31 | ₹96.31 | ₹93.55 | ₹94.80 | 66,191 |
| 2026-04-29 | ₹97.01 | ₹97.74 | ₹95.30 | ₹96.25 | 63,295 |
| 2026-04-28 | ₹95.89 | ₹98.00 | ₹94.58 | ₹96.95 | 82,792 |
| 2026-04-27 | ₹97.76 | ₹98.75 | ₹93.25 | ₹94.49 | 166,727 |
| 2026-04-24 | ₹99.60 | ₹99.60 | ₹96.19 | ₹97.28 | 65,721 |
| 2026-04-23 | ₹99.94 | ₹99.94 | ₹97.27 | ₹98.51 | 106,788 |
| 2026-04-22 | ₹100.84 | ₹100.84 | ₹97.65 | ₹99.45 | 74,878 |
| 2026-04-21 | ₹98.54 | ₹101.00 | ₹98.15 | ₹99.85 | 55,129 |
| 2026-04-20 | ₹101.02 | ₹101.70 | ₹98.00 | ₹98.90 | 87,408 |
| 2026-04-17 | ₹100.00 | ₹101.80 | ₹99.00 | ₹100.37 | 113,536 |
| 2026-04-16 | ₹100.40 | ₹100.40 | ₹96.20 | ₹99.56 | 273,295 |
| 2026-04-15 | ₹99.00 | ₹102.26 | ₹98.72 | ₹99.64 | 182,942 |
| 2026-04-13 | ₹95.00 | ₹100.79 | ₹91.25 | ₹98.71 | 275,908 |
| 2026-04-10 | ₹92.00 | ₹99.30 | ₹92.00 | ₹97.75 | 381,256 |
| 2026-04-09 | ₹91.00 | ₹94.21 | ₹90.30 | ₹91.81 | 132,417 |
| 2026-04-08 | ₹99.00 | ₹99.00 | ₹89.60 | ₹90.37 | 475,172 |
| 2026-04-07 | ₹87.70 | ₹92.78 | ₹87.22 | ₹91.55 | 259,844 |
| 2026-04-06 | ₹87.80 | ₹88.95 | ₹86.10 | ₹88.12 | 119,449 |
| 2026-04-02 | ₹87.45 | ₹87.45 | ₹84.01 | ₹86.92 | 89,825 |
| 2026-04-01 | ₹83.35 | ₹87.60 | ₹83.35 | ₹86.18 | 90,797 |
| 2026-03-30 | ₹84.00 | ₹87.17 | ₹80.00 | ₹80.55 | 366,678 |
| 2026-03-27 | ₹88.96 | ₹89.08 | ₹84.10 | ₹85.07 | 290,494 |
| 2026-03-25 | ₹90.49 | ₹96.00 | ₹87.88 | ₹88.57 | 594,393 |
| 2026-03-24 | ₹86.90 | ₹89.20 | ₹83.60 | ₹87.42 | 181,509 |
| 2026-03-23 | ₹85.10 | ₹88.57 | ₹81.94 | ₹85.69 | 288,760 |
| 2026-03-20 | ₹82.57 | ₹87.40 | ₹82.57 | ₹85.11 | 149,764 |
| 2026-03-19 | ₹85.00 | ₹85.77 | ₹81.89 | ₹83.34 | 156,238 |
| 2026-03-18 | ₹79.20 | ₹89.79 | ₹79.20 | ₹86.83 | 455,583 |
| 2026-03-17 | ₹77.02 | ₹82.33 | ₹75.29 | ₹80.80 | 188,584 |
| 2026-03-16 | ₹78.05 | ₹78.39 | ₹74.74 | ₹76.43 | 124,318 |
| 2026-03-13 | ₹81.97 | ₹82.02 | ₹74.12 | ₹77.36 | 243,608 |
| 2026-03-12 | ₹79.50 | ₹83.40 | ₹79.50 | ₹81.96 | 124,203 |
| 2026-03-11 | ₹80.00 | ₹83.52 | ₹78.60 | ₹81.82 | 220,411 |
| 2026-03-10 | ₹82.00 | ₹83.30 | ₹78.86 | ₹79.48 | 242,120 |
| 2026-03-09 | ₹80.65 | ₹82.36 | ₹78.06 | ₹81.26 | 104,692 |
| 2026-03-06 | ₹86.00 | ₹86.00 | ₹82.25 | ₹82.37 | 86,727 |
| 2026-03-05 | ₹84.13 | ₹86.72 | ₹83.36 | ₹84.81 | 101,008 |
| 2026-03-04 | ₹86.98 | ₹86.98 | ₹83.35 | ₹83.92 | 68,537 |
| 2026-03-02 | ₹86.22 | ₹89.00 | ₹85.50 | ₹87.21 | 87,552 |
| 2026-02-27 | ₹91.20 | ₹92.28 | ₹89.08 | ₹90.22 | 94,004 |
| 2026-02-26 | ₹87.12 | ₹91.19 | ₹87.12 | ₹90.22 | 88,916 |
| 2026-02-25 | ₹88.00 | ₹89.50 | ₹87.65 | ₹88.29 | 41,815 |
| 2026-02-24 | ₹89.01 | ₹89.21 | ₹87.33 | ₹88.37 | 54,838 |
| 2026-02-23 | ₹90.13 | ₹91.80 | ₹89.05 | ₹89.44 | 43,844 |
| 2026-02-20 | ₹91.78 | ₹92.52 | ₹89.65 | ₹90.13 | 38,767 |
| 2026-02-19 | ₹95.00 | ₹97.09 | ₹90.40 | ₹91.22 | 109,080 |
| 2026-02-18 | ₹87.30 | ₹94.79 | ₹87.30 | ₹93.12 | 146,140 |
| 2026-02-17 | ₹87.25 | ₹89.56 | ₹86.56 | ₹88.20 | 100,423 |
| 2026-02-16 | ₹90.30 | ₹90.45 | ₹87.00 | ₹87.51 | 101,650 |
| 2026-02-13 | ₹95.84 | ₹95.84 | ₹89.06 | ₹89.87 | 117,256 |
| 2026-02-12 | ₹94.02 | ₹98.47 | ₹91.80 | ₹94.88 | 332,412 |
| 2026-02-11 | ₹90.65 | ₹92.74 | ₹89.90 | ₹91.96 | 109,201 |
| 2026-02-10 | ₹91.15 | ₹95.58 | ₹89.10 | ₹90.16 | 139,019 |
| 2026-02-09 | ₹89.89 | ₹92.70 | ₹89.00 | ₹91.10 | 237,208 |
| 2026-02-06 | ₹90.05 | ₹91.63 | ₹87.50 | ₹89.60 | 46,885 |
| 2026-02-05 | ₹93.80 | ₹95.35 | ₹89.20 | ₹90.05 | 105,581 |
| 2026-02-04 | ₹88.90 | ₹96.85 | ₹88.89 | ₹92.99 | 152,890 |
| 2026-02-03 | ₹91.02 | ₹93.80 | ₹85.50 | ₹88.44 | 264,030 |
| 2026-02-02 | ₹93.65 | ₹93.70 | ₹86.91 | ₹87.68 | 107,081 |
| 2026-02-01 | ₹94.93 | ₹95.85 | ₹91.91 | ₹92.61 | 50,462 |
| 2026-01-30 | ₹90.07 | ₹94.85 | ₹86.60 | ₹93.07 | 165,608 |
| 2026-01-29 | ₹94.30 | ₹95.79 | ₹86.91 | ₹89.36 | 122,416 |
| 2026-01-28 | ₹87.00 | ₹94.34 | ₹86.45 | ₹93.50 | 90,930 |
| 2026-01-27 | ₹90.40 | ₹90.40 | ₹85.17 | ₹86.91 | 192,530 |
| 2026-01-23 | ₹91.50 | ₹92.04 | ₹88.75 | ₹89.33 | 86,370 |
| 2026-01-22 | ₹93.65 | ₹93.65 | ₹91.75 | ₹92.44 | 46,628 |
| 2026-01-21 | ₹93.57 | ₹93.57 | ₹90.15 | ₹92.07 | 113,167 |
| 2026-01-20 | ₹95.11 | ₹96.75 | ₹93.49 | ₹93.57 | 52,514 |
| 2026-01-19 | ₹96.28 | ₹97.54 | ₹94.54 | ₹95.35 | 76,363 |
| 2026-01-16 | ₹98.79 | ₹99.95 | ₹95.35 | ₹96.36 | 74,434 |
| 2026-01-14 | ₹99.00 | ₹99.00 | ₹97.00 | ₹97.36 | 57,908 |
| 2026-01-13 | ₹99.20 | ₹102.54 | ₹92.72 | ₹96.74 | 127,892 |
| 2026-01-12 | ₹98.50 | ₹100.91 | ₹95.00 | ₹98.90 | 91,137 |
| 2026-01-09 | ₹101.50 | ₹102.38 | ₹99.06 | ₹99.45 | 63,435 |
| 2026-01-08 | ₹106.10 | ₹107.01 | ₹101.66 | ₹102.07 | 60,386 |
| 2026-01-07 | ₹109.50 | ₹109.60 | ₹104.41 | ₹106.09 | 38,837 |
| 2026-01-06 | ₹108.55 | ₹110.00 | ₹106.05 | ₹107.84 | 36,728 |
| 2026-01-05 | ₹109.99 | ₹112.25 | ₹107.26 | ₹107.62 | 61,392 |
| 2026-01-02 | ₹106.07 | ₹109.99 | ₹105.18 | ₹108.95 | 89,208 |
| 2026-01-01 | ₹106.64 | ₹107.35 | ₹105.00 | ₹105.24 | 34,087 |
Pakka Share Price Performance Analysis (Jul 2023 - May 2026)
PAKKA price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
-13.37%
₹105.24 → ₹91.17
Year to Date
Price Volatility
7.01%
Low Volatility
Year to Date
Average Daily Volume
133,980
Year to Date Average
NSE Exchange
Pakka Share Price History – Frequently Asked Questions
Common questions about PAKKA historical data and records. For live price, key ratios and fundamentals, see PAKKA screener.
What is the all-time high share price of Pakka (PAKKA)?
The all-time high share price of Pakka was ₹399.0 recorded on January 23, 2024 on the NSE exchange.
What is the all-time low share price of Pakka (PAKKA)?
The all-time low share price of Pakka was ₹74.12 recorded on March 13, 2026 on the NSE exchange.
How can I download PAKKA historical share price data?
You can download Pakka historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for PAKKA shares?
The highest trading volume day for Pakka was 4,122,852 shares traded on June 26, 2025 on the NSE exchange, with share price at ₹214.69.