Price Data Selection & Download
Pakka Share Price All Time Records & Statistics (Jul 2023 - Sep 2026)
781 daily OHLCV records on NSE from July 2023 to Sept. 2026. Review PAKKA price earnings ratio to evaluate earnings-based valuation against sector peers.
Share Price All Time High
₹399.00
January 23, 2024
NSE Exchange
Share Price All Time Low
₹69.10
July 17, 2026
NSE Exchange
Highest Volume Trading Day
4,122,852
June 26, 2025 • ₹214.69
NSE Exchange
Share Price History Data (Jul 2023 - Sep 2026)
PAKKA daily open, high, low, close and volume (OHLCV) on NSE — 177 records.
Total Records
177
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-09-18 | ₹75.55 | ₹79.80 | ₹75.55 | ₹78.56 | 45,964 |
| 2026-09-17 | ₹74.78 | ₹77.80 | ₹74.78 | ₹77.12 | 53,227 |
| 2026-09-16 | ₹74.85 | ₹76.00 | ₹73.50 | ₹75.15 | 49,342 |
| 2026-09-15 | ₹77.13 | ₹79.83 | ₹74.00 | ₹74.85 | 174,152 |
| 2026-09-11 | ₹77.29 | ₹77.59 | ₹76.01 | ₹76.57 | 159,578 |
| 2026-09-10 | ₹78.60 | ₹78.60 | ₹76.01 | ₹76.28 | 93,909 |
| 2026-09-09 | ₹78.99 | ₹81.00 | ₹76.70 | ₹78.13 | 152,118 |
| 2026-09-08 | ₹77.01 | ₹80.10 | ₹77.01 | ₹78.54 | 229,029 |
| 2026-09-07 | ₹74.50 | ₹77.90 | ₹73.75 | ₹77.22 | 270,324 |
| 2026-09-04 | ₹73.95 | ₹74.98 | ₹72.05 | ₹73.71 | 119,489 |
| 2026-09-03 | ₹76.50 | ₹78.63 | ₹72.73 | ₹73.64 | 246,145 |
| 2026-09-02 | ₹76.98 | ₹77.00 | ₹74.50 | ₹75.80 | 55,938 |
| 2026-09-01 | ₹77.00 | ₹78.49 | ₹76.19 | ₹76.68 | 56,925 |
| 2026-08-31 | ₹78.95 | ₹78.95 | ₹75.71 | ₹76.19 | 71,067 |
| 2026-08-28 | ₹78.55 | ₹79.69 | ₹77.07 | ₹78.38 | 85,729 |
| 2026-08-27 | ₹80.60 | ₹81.79 | ₹77.10 | ₹77.64 | 111,632 |
| 2026-08-26 | ₹82.44 | ₹83.89 | ₹80.00 | ₹80.52 | 112,835 |
| 2026-08-25 | ₹81.00 | ₹83.00 | ₹79.52 | ₹82.44 | 131,265 |
| 2026-08-24 | ₹84.75 | ₹84.75 | ₹80.55 | ₹81.25 | 250,026 |
| 2026-08-21 | ₹88.65 | ₹89.50 | ₹83.50 | ₹84.52 | 190,999 |
| 2026-08-20 | ₹89.00 | ₹92.00 | ₹85.71 | ₹88.69 | 321,273 |
| 2026-08-19 | ₹95.80 | ₹96.40 | ₹88.10 | ₹88.54 | 446,675 |
| 2026-08-18 | ₹92.51 | ₹100.63 | ₹88.41 | ₹95.49 | 2,369,403 |
| 2026-08-17 | ₹77.30 | ₹89.28 | ₹75.89 | ₹89.28 | 1,787,278 |
| 2026-08-14 | ₹75.84 | ₹75.84 | ₹73.00 | ₹74.40 | 47,224 |
| 2026-08-13 | ₹70.51 | ₹75.78 | ₹70.00 | ₹74.64 | 90,201 |
| 2026-08-12 | ₹72.49 | ₹72.49 | ₹70.70 | ₹70.76 | 24,345 |
| 2026-08-11 | ₹72.80 | ₹72.80 | ₹70.55 | ₹71.07 | 23,431 |
| 2026-08-10 | ₹71.30 | ₹72.00 | ₹71.00 | ₹71.86 | 37,715 |
| 2026-08-07 | ₹72.18 | ₹72.75 | ₹71.01 | ₹72.17 | 33,247 |
| 2026-08-06 | ₹72.75 | ₹73.59 | ₹72.00 | ₹72.15 | 21,974 |
| 2026-08-05 | ₹72.00 | ₹73.00 | ₹71.20 | ₹72.84 | 38,836 |
| 2026-08-04 | ₹71.90 | ₹71.98 | ₹71.10 | ₹71.59 | 28,151 |
| 2026-08-03 | ₹71.10 | ₹72.94 | ₹71.01 | ₹71.28 | 49,666 |
| 2026-07-31 | ₹70.11 | ₹72.15 | ₹70.11 | ₹70.79 | 49,120 |
| 2026-07-30 | ₹70.61 | ₹71.84 | ₹70.00 | ₹70.83 | 26,430 |
| 2026-07-29 | ₹71.25 | ₹72.95 | ₹70.00 | ₹71.43 | 72,894 |
| 2026-07-28 | ₹70.65 | ₹72.18 | ₹69.55 | ₹69.97 | 94,502 |
| 2026-07-27 | ₹71.50 | ₹73.64 | ₹70.00 | ₹71.10 | 98,784 |
| 2026-07-24 | ₹72.35 | ₹72.35 | ₹70.01 | ₹71.49 | 34,937 |
| 2026-07-23 | ₹71.11 | ₹74.75 | ₹71.01 | ₹71.52 | 101,764 |
| 2026-07-22 | ₹72.10 | ₹73.25 | ₹70.24 | ₹72.11 | 56,636 |
| 2026-07-21 | ₹72.80 | ₹72.80 | ₹71.42 | ₹71.89 | 33,638 |
| 2026-07-20 | ₹71.10 | ₹72.70 | ₹70.00 | ₹71.90 | 25,016 |
| 2026-07-17 | ₹70.84 | ₹70.84 | ₹69.10 | ₹70.05 | 57,323 |
| 2026-07-16 | ₹73.60 | ₹73.60 | ₹70.50 | ₹70.84 | 80,502 |
| 2026-07-15 | ₹75.25 | ₹75.25 | ₹72.50 | ₹72.93 | 33,917 |
| 2026-07-14 | ₹74.30 | ₹75.60 | ₹72.73 | ₹73.82 | 41,481 |
| 2026-07-13 | ₹75.99 | ₹76.04 | ₹73.25 | ₹73.72 | 38,975 |
| 2026-07-10 | ₹76.70 | ₹76.70 | ₹74.50 | ₹74.51 | 31,602 |
| 2026-07-09 | ₹74.50 | ₹77.00 | ₹74.11 | ₹74.50 | 59,276 |
| 2026-07-08 | ₹74.59 | ₹76.39 | ₹72.90 | ₹73.40 | 72,889 |
| 2026-07-07 | ₹78.95 | ₹79.99 | ₹74.43 | ₹74.97 | 149,490 |
| 2026-07-06 | ₹78.90 | ₹79.59 | ₹77.15 | ₹77.63 | 41,722 |
| 2026-07-03 | ₹81.40 | ₹81.45 | ₹78.50 | ₹79.17 | 73,869 |
| 2026-07-02 | ₹79.60 | ₹81.30 | ₹79.60 | ₹80.38 | 30,060 |
| 2026-07-01 | ₹81.65 | ₹82.93 | ₹79.00 | ₹79.64 | 71,830 |
| 2026-06-30 | ₹80.65 | ₹82.00 | ₹79.05 | ₹81.65 | 42,698 |
| 2026-06-29 | ₹82.45 | ₹82.50 | ₹79.25 | ₹80.04 | 32,352 |
| 2026-06-25 | ₹81.95 | ₹81.99 | ₹80.40 | ₹80.97 | 28,633 |
| 2026-06-24 | ₹80.24 | ₹82.14 | ₹80.23 | ₹81.81 | 35,540 |
| 2026-06-23 | ₹81.51 | ₹82.09 | ₹80.00 | ₹80.14 | 34,925 |
| 2026-06-22 | ₹80.88 | ₹82.19 | ₹80.00 | ₹80.94 | 44,404 |
| 2026-06-19 | ₹82.00 | ₹82.14 | ₹80.39 | ₹80.88 | 45,392 |
| 2026-06-18 | ₹83.30 | ₹84.84 | ₹81.05 | ₹82.37 | 48,170 |
| 2026-06-17 | ₹83.48 | ₹85.00 | ₹82.50 | ₹83.15 | 74,363 |
| 2026-06-16 | ₹81.40 | ₹84.75 | ₹80.70 | ₹82.54 | 130,183 |
| 2026-06-15 | ₹80.49 | ₹83.58 | ₹79.86 | ₹80.70 | 309,706 |
| 2026-06-12 | ₹78.93 | ₹80.25 | ₹77.31 | ₹79.62 | 55,584 |
| 2026-06-11 | ₹79.06 | ₹80.39 | ₹76.55 | ₹77.44 | 38,025 |
| 2026-06-10 | ₹81.45 | ₹82.72 | ₹79.56 | ₹80.19 | 69,684 |
| 2026-06-09 | ₹80.00 | ₹82.79 | ₹79.21 | ₹81.00 | 113,752 |
| 2026-06-08 | ₹79.70 | ₹82.60 | ₹78.59 | ₹80.20 | 90,030 |
| 2026-06-05 | ₹80.60 | ₹82.70 | ₹79.10 | ₹80.52 | 163,966 |
| 2026-06-04 | ₹82.05 | ₹86.20 | ₹79.35 | ₹81.28 | 242,418 |
| 2026-06-03 | ₹87.01 | ₹88.67 | ₹83.00 | ₹83.27 | 139,252 |
| 2026-06-02 | ₹87.75 | ₹90.80 | ₹86.31 | ₹87.73 | 59,267 |
| 2026-06-01 | ₹88.50 | ₹90.78 | ₹87.11 | ₹87.79 | 71,751 |
| 2026-05-29 | ₹92.80 | ₹93.90 | ₹89.01 | ₹91.44 | 84,970 |
| 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 - Sep 2026)
PAKKA price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
-25.35%
₹105.24 → ₹78.56
Year to Date
Price Volatility
10.92%
Low Volatility
Year to Date
Average Daily Volume
138,084
Year to Date Average
NSE Exchange
Pakka Share Price History – Frequently Asked Questions
Common questions about PAKKA historical data and records. Analyse PAKKA institutional holdings to track promoter, FII and institutional holdings.
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 ₹69.1 recorded on July 17, 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.