Pakka

PAKK
🏛️ india →
158.00
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 224.40 226.00 218.00 218.95 0.0M
2023-12-28 222.00 226.45 220.00 221.10 0.0M
2023-12-27 228.00 233.85 220.20 223.95 0.0M
2023-12-26 236.90 237.00 228.00 229.25 0.0M
2023-12-22 233.90 236.85 231.30 232.10 0.0M
2023-12-21 230.00 236.85 227.70 231.25 0.0M
2023-12-20 244.45 244.45 225.05 228.05 0.0M
2023-12-19 241.65 245.00 239.95 240.95 0.0M
2023-12-18 240.05 248.15 240.05 241.50 0.0M
2023-12-15 244.00 250.00 242.00 243.00 0.1M
2023-12-14 239.25 246.75 239.25 244.75 0.0M
2023-12-13 235.55 242.15 235.55 237.65 0.1M
2023-12-12 242.00 244.95 236.30 238.80 0.0M
2023-12-11 244.90 246.75 242.00 244.05 0.0M
2023-12-08 248.00 248.00 240.60 242.00 0.0M
2023-12-07 250.85 250.85 245.30 246.90 0.0M
2023-12-06 247.50 254.40 246.45 247.85 0.0M
2023-12-05 252.10 258.15 248.00 249.90 0.0M
2023-12-04 243.00 260.00 242.10 253.15 0.0M
2023-12-01 242.80 248.95 239.75 241.40 0.0M
2023-11-30 242.00 246.35 239.65 241.65 0.0M
2023-11-29 256.05 256.50 239.45 245.30 0.0M
2023-11-28 259.90 259.90 250.25 253.55 0.1M
2023-11-24 246.40 259.45 238.50 255.05 0.1M
2023-11-23 229.10 245.00 229.10 242.80 0.1M
2023-11-22 235.00 235.55 229.65 230.90 0.0M
2023-11-21 238.50 240.25 232.45 234.70 0.0M
2023-11-20 232.00 243.35 231.70 233.30 0.0M
2023-11-17 239.30 239.30 230.60 232.05 0.0M
2023-11-16 241.20 245.60 236.00 239.75 0.0M
2023-11-15 241.25 249.60 240.00 241.70 0.0M
2023-11-13 251.90 251.90 244.50 246.15 0.0M
2023-11-12 247.40 251.65 247.40 251.10 0.0M
2023-11-10 248.00 250.00 245.50 248.05 0.0M
2023-11-09 250.00 251.65 245.05 247.25 0.0M
2023-11-08 242.50 257.40 242.50 250.65 0.1M
2023-11-07 242.90 244.75 240.50 243.75 0.0M
2023-11-06 248.60 252.25 238.55 242.85 0.1M
2023-11-03 248.60 254.30 245.35 247.55 0.0M
2023-11-02 257.95 257.95 244.00 248.55 0.1M
2023-11-01 259.95 264.40 251.50 252.45 0.1M
2023-10-31 267.40 268.75 255.00 256.35 0.1M
2023-10-30 272.95 273.00 260.00 262.25 0.1M
2023-10-27 255.15 280.50 255.15 268.65 0.1M
2023-10-26 254.00 266.30 247.20 253.70 0.1M
2023-10-25 255.50 270.15 248.75 261.90 0.1M
2023-10-23 287.10 287.10 242.15 248.35 0.2M
2023-10-20 307.65 314.45 294.40 302.65 0.1M
2023-10-19 271.25 316.15 271.25 306.60 0.2M
2023-10-18 283.70 287.00 270.80 280.50 0.1M
2023-10-17 251.20 291.15 249.00 281.90 0.3M
2023-10-16 264.00 264.85 250.65 253.75 0.1M
2023-10-13 269.70 280.00 260.25 262.05 0.1M
2023-10-12 271.35 288.00 265.95 273.40 0.2M
2023-10-11 220.95 260.90 220.65 260.90 0.3M
2023-10-10 220.00 224.00 217.00 217.45 0.0M
2023-10-09 220.05 226.50 215.25 216.20 0.0M
2023-10-06 233.10 234.05 223.25 223.85 0.0M
2023-10-05 232.70 236.50 228.20 230.10 0.0M
2023-10-04 238.00 238.00 226.00 228.55 0.0M
2023-10-03 237.00 239.70 231.80 236.80 0.0M
2023-09-29 242.50 242.65 235.25 236.75 0.0M
2023-09-28 233.00 243.95 225.70 239.05 0.1M
2023-09-27 231.35 237.00 224.35 229.75 0.1M
2023-09-26 235.45 235.45 223.55 227.70 0.0M
2023-09-25 232.00 243.30 231.55 232.85 0.0M
2023-09-22 226.00 230.40 219.25 228.35 0.0M
2023-09-21 218.50 235.20 218.50 221.70 0.0M
2023-09-20 220.10 227.35 215.60 220.45 0.1M
2023-09-18 225.00 229.20 216.40 222.50 0.1M
2023-09-15 209.45 219.00 206.40 217.05 0.1M
2023-09-14 209.00 214.90 206.50 209.55 0.0M
2023-09-13 190.50 212.35 184.65 208.65 0.1M
2023-09-12 210.50 216.00 180.10 192.60 0.2M
2023-09-11 222.00 222.60 206.65 212.90 0.0M
2023-09-08 220.00 226.55 217.55 220.40 0.1M
2023-09-07 206.00 222.45 203.50 219.80 0.1M
2023-09-06 205.00 209.25 201.15 206.40 0.1M
2023-09-05 203.70 211.70 200.25 206.10 0.1M
2023-09-04 187.00 214.80 187.00 206.80 0.1M
2023-09-01 177.30 186.80 176.55 184.80 0.1M
2023-08-31 186.00 186.00 175.30 176.40 0.0M
2023-08-30 182.10 188.00 181.80 182.95 0.0M
2023-08-29 185.30 190.60 181.50 182.10 0.0M
2023-08-28 185.00 187.00 180.20 184.05 0.0M
2023-08-25 188.90 192.25 179.85 181.55 0.1M
2023-08-24 184.00 197.50 180.00 187.25 0.2M
2023-08-23 191.05 192.00 180.25 182.65 0.1M
2023-08-22 187.00 196.90 183.30 191.05 0.4M
2023-08-21 152.00 182.45 152.00 180.85 0.5M
2023-08-18 154.60 160.35 150.00 152.05 0.1M
2023-08-17 150.00 159.55 147.35 154.60 0.2M
2023-08-16 144.00 149.75 144.00 147.10 0.1M
2023-08-14 137.90 148.70 132.20 143.95 0.2M
2023-08-11 133.70 136.45 131.10 131.50 0.1M
2023-08-10 133.00 135.00 129.05 132.20 0.1M
2023-08-09 132.45 135.85 131.65 133.00 0.1M
2023-08-08 135.05 137.50 129.45 132.45 0.1M
2023-08-07 132.00 138.25 132.00 135.05 0.1M
2023-08-04 127.40 133.05 126.60 131.75 0.0M
2023-08-03 126.30 128.50 125.35 126.10 0.1M
2023-08-02 126.55 129.80 124.80 126.35 0.1M
2023-08-01 127.40 136.00 126.05 127.50 0.3M
2023-07-31 126.00 129.55 125.40 127.45 0.1M
2023-07-28 123.95 125.75 123.40 125.10 0.0M
2023-07-27 124.75 125.20 121.75 122.95 0.0M
2023-07-26 125.25 127.30 122.75 123.15 0.1M
2023-07-25 125.95 126.70 123.30 124.15 0.0M
2023-07-24 127.40 128.90 124.50 124.95 0.0M
2023-07-21 123.50 128.25 122.70 124.95 0.0M
2023-07-20 126.00 126.00 122.30 123.40 0.0M
2023-07-19 127.00 127.00 124.25 124.65 0.0M
2023-07-18 128.80 130.90 123.00 125.60 0.1M
2023-07-17 123.95 129.00 122.80 127.90 0.1M
2023-07-14 118.70 123.90 118.70 122.85 0.1M
2023-07-13 123.50 128.90 117.35 118.70 0.2M
2023-07-12 123.20 137.40 123.10 124.80 0.3M
2023-07-11 135.00 139.40 121.50 125.00 0.6M
2023-07-10 115.00 129.65 112.25 129.65 1.1M
2023-07-07 108.80 110.65 107.25 108.05 0.1M
2023-07-06 109.90 110.80 106.90 107.65 0.1M
2023-07-05 110.00 110.30 107.10 109.90 0.1M
2023-07-04 109.90 111.30 107.00 109.15 0.1M
2023-07-03 109.30 111.40 108.00 109.50 0.1M
2023-06-30 110.90 110.90 108.00 108.85 0.1M
2023-06-28 112.00 112.00 108.65 109.25 0.0M
2023-06-27 110.10 112.70 110.10 110.45 0.0M
2023-06-26 108.65 114.90 106.30 110.40 0.1M
2023-06-23 109.70 110.00 107.50 108.20 0.1M
2023-06-22 111.00 112.90 106.15 110.50 0.1M
2023-06-21 112.50 113.80 110.90 111.15 0.1M
2023-06-20 115.75 115.75 111.90 112.30 0.1M
2023-06-19 115.55 116.75 112.00 113.60 0.1M
2023-06-16 112.25 116.50 112.25 115.45 0.1M
2023-06-15 115.40 116.40 111.00 112.25 0.1M
2023-06-14 120.00 120.25 109.10 114.40 0.3M
2023-06-13 117.55 122.00 116.50 119.25 0.2M
2023-06-12 116.55 118.95 115.10 118.00 0.1M
2023-06-09 122.20 122.20 116.55 116.85 0.1M
2023-06-08 118.90 123.75 118.00 120.80 0.3M
2023-06-07 115.65 119.65 114.00 117.45 0.1M
2023-06-06 117.00 120.95 111.95 114.20 0.3M
2023-06-05 105.80 117.40 105.45 116.45 0.7M
2023-06-02 106.75 106.75 105.05 105.80 0.1M
2023-06-01 107.90 108.90 102.95 104.30 0.2M
2023-05-31 105.25 107.65 105.00 106.90 0.0M
2023-05-30 108.60 110.00 105.00 106.15 0.1M
2023-05-29 112.95 114.90 106.20 108.60 0.1M
2023-05-26 109.00 115.75 107.25 110.80 0.2M
2023-05-25 107.25 110.95 106.30 108.70 0.1M
2023-05-24 106.90 108.80 106.20 107.85 0.1M
2023-05-23 106.90 107.50 105.00 106.25 0.1M
2023-05-22 104.50 107.00 102.70 105.30 0.1M
2023-05-19 105.40 105.40 102.55 103.60 0.1M
2023-05-18 105.65 106.45 105.00 105.40 0.1M
2023-05-17 106.25 107.90 103.75 104.30 0.1M
2023-05-16 104.00 107.50 103.65 105.35 0.1M
2023-05-15 103.25 105.90 102.80 103.00 0.1M
2023-05-12 105.80 105.80 102.20 104.60 0.1M
2023-05-11 104.50 107.50 102.30 104.25 0.1M
2023-05-10 103.90 105.00 102.80 104.15 0.0M
2023-05-09 103.00 104.65 102.15 103.85 0.1M
2023-05-08 103.60 105.00 102.55 103.10 0.1M
2023-05-05 104.75 105.00 101.00 103.95 0.1M
2023-05-04 102.00 104.90 101.10 103.85 0.1M
2023-05-03 103.05 105.00 101.00 102.00 0.1M
2023-05-02 107.10 107.90 102.00 103.35 0.4M
2023-04-28 109.00 110.00 107.92 108.87 0.1M
2023-04-27 106.00 108.60 106.00 108.18 0.1M
2023-04-26 108.50 108.50 104.51 105.62 0.1M
2023-04-25 107.45 108.25 106.26 108.15 0.1M
2023-04-24 109.99 109.99 104.55 106.17 0.1M
2023-04-21 108.00 108.00 105.80 107.91 0.1M
2023-04-20 107.38 108.80 106.25 106.92 0.1M
2023-04-19 108.75 109.35 106.67 107.37 0.1M
2023-04-18 109.00 110.00 107.05 107.62 0.0M
2023-04-17 107.30 109.95 107.20 108.80 0.1M
2023-04-13 107.45 108.40 105.60 107.53 0.0M
2023-04-12 108.82 109.75 105.30 106.25 0.0M
2023-04-11 110.00 111.00 107.00 108.54 0.1M
2023-04-10 107.00 110.50 106.62 109.83 0.1M
2023-04-06 104.55 108.00 104.00 106.62 0.1M
2023-04-05 107.15 108.90 103.20 105.41 0.1M
2023-04-03 96.90 106.90 96.90 106.24 0.2M
2023-03-31 96.00 98.40 94.40 95.40 0.1M
2023-03-29 96.45 97.80 94.05 94.75 0.1M
2023-03-28 96.05 98.70 95.30 95.85 0.1M
2023-03-27 98.05 99.50 96.05 96.25 0.1M
2023-03-24 98.25 99.70 98.05 98.60 0.0M
2023-03-23 98.95 100.55 98.25 98.65 0.0M
2023-03-22 99.95 100.00 98.70 98.95 0.0M
2023-03-21 100.00 101.30 98.00 99.15 0.0M
2023-03-20 100.00 101.00 98.00 98.45 0.1M
2023-03-17 97.55 100.90 97.55 100.40 0.0M
2023-03-16 100.25 100.90 94.05 97.95 0.1M
2023-03-15 101.75 103.90 99.30 100.10 0.1M
2023-03-14 102.00 102.00 98.35 99.10 0.1M
2023-03-13 103.60 104.70 100.70 101.80 0.0M
2023-03-10 104.90 105.50 102.20 104.80 0.1M
2023-03-09 105.40 107.40 102.50 103.40 0.0M
2023-03-08 103.50 108.90 102.00 105.40 0.1M
2023-03-06 100.80 104.20 97.20 103.40 0.1M
2023-03-03 100.40 100.40 98.40 99.15 0.0M
2023-03-02 99.05 100.45 98.45 98.60 0.1M
2023-03-01 100.00 101.90 98.50 99.05 0.1M
2023-02-28 101.05 102.80 100.45 101.35 0.0M
2023-02-27 103.95 103.95 100.00 101.75 0.1M
2023-02-24 105.00 105.00 102.70 103.50 0.1M
2023-02-23 105.00 105.90 102.50 103.90 0.1M
2023-02-22 104.90 104.90 102.05 102.95 0.0M
2023-02-21 107.90 107.90 103.30 103.80 0.1M
2023-02-20 108.85 109.90 106.00 106.65 0.1M
2023-02-17 103.00 107.95 103.00 106.45 0.1M
2023-02-16 104.05 105.50 101.05 103.45 0.0M
2023-02-15 103.00 105.00 103.00 104.20 0.0M
2023-02-14 102.90 105.55 102.60 104.50 0.1M
2023-02-13 106.00 107.85 100.00 102.45 0.1M
2023-02-10 105.90 106.90 104.00 106.00 0.1M
2023-02-09 102.00 106.50 100.00 105.30 0.1M
2023-02-08 105.00 105.60 100.60 101.25 0.1M
2023-02-07 107.50 108.45 102.40 103.50 0.1M
2023-02-06 106.00 112.40 105.60 106.55 0.1M
2023-02-03 104.90 114.50 101.55 107.15 0.3M
2023-02-02 103.70 106.95 101.20 103.90 0.2M
2023-02-01 99.70 108.90 98.15 101.90 0.4M
2023-01-31 99.25 99.90 97.60 98.95 0.1M
2023-01-30 99.60 102.30 96.30 97.40 0.3M
2023-01-27 92.80 92.80 88.05 89.80 0.1M
2023-01-25 91.20 93.20 91.00 91.55 0.0M
2023-01-24 92.10 93.50 91.05 91.85 0.0M
2023-01-23 91.10 92.00 90.55 91.80 0.0M
2023-01-20 92.00 93.40 91.05 92.05 0.1M
2023-01-19 91.70 94.55 91.70 92.80 0.0M
2023-01-18 93.50 93.50 91.00 91.70 0.0M
2023-01-17 93.95 94.45 91.00 92.45 0.1M
2023-01-16 95.25 95.40 90.10 93.00 0.1M
2023-01-13 93.20 94.85 93.05 93.85 0.0M
2023-01-12 94.80 94.80 92.60 93.20 0.0M
2023-01-11 95.00 95.70 93.00 93.30 0.0M
2023-01-10 94.70 95.75 93.50 94.70 0.0M
2023-01-09 95.00 96.85 94.10 94.70 0.0M
2023-01-06 95.00 96.00 94.05 95.25 0.0M
2023-01-05 97.85 97.85 92.65 94.40 0.1M
2023-01-04 98.00 99.95 96.15 96.35 0.0M
2023-01-03 97.00 99.45 96.50 97.75 0.0M
2023-01-02 98.85 99.95 96.55 98.20 0.1M