JK Paper Limited (BOM:532162)
India · Delayed Price · Currency is INR 324.60
-12.30 (-3.65%)
At close: Mar 27, 2026
JK Paper Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 331.15 | 335.10 | 320.80 | 324.60 | 324.60 | -3.65% | 16,864 |
| Mar 25, 2026 | 325.80 | 340.95 | 324.00 | 336.90 | 336.90 | 4.47% | 12,556 |
| Mar 24, 2026 | 322.75 | 326.05 | 311.05 | 322.50 | 322.50 | 2.35% | 13,155 |
| Mar 23, 2026 | 335.55 | 335.55 | 312.80 | 315.10 | 315.10 | -6.61% | 12,190 |
| Mar 20, 2026 | 332.10 | 340.30 | 332.10 | 337.40 | 337.40 | 1.83% | 5,417 |
| Mar 19, 2026 | 322.05 | 336.95 | 322.05 | 331.35 | 331.35 | -0.69% | 10,120 |
| Mar 18, 2026 | 319.15 | 335.40 | 319.15 | 333.65 | 333.65 | 4.04% | 6,358 |
| Mar 17, 2026 | 326.00 | 327.95 | 317.00 | 320.70 | 320.70 | -1.61% | 8,459 |
| Mar 16, 2026 | 330.75 | 332.25 | 318.80 | 325.95 | 325.95 | -2.96% | 21,374 |
| Mar 13, 2026 | 336.05 | 348.75 | 334.00 | 335.90 | 335.90 | -3.14% | 4,718 |
| Mar 12, 2026 | 335.40 | 349.80 | 335.40 | 346.80 | 346.80 | 2.12% | 7,107 |
| Mar 11, 2026 | 338.60 | 342.00 | 336.45 | 339.60 | 339.60 | 0.38% | 13,032 |
| Mar 10, 2026 | 327.00 | 341.50 | 327.00 | 338.30 | 338.30 | 3.47% | 12,020 |
| Mar 9, 2026 | 326.00 | 328.10 | 323.05 | 326.95 | 326.95 | -2.18% | 34,839 |
| Mar 6, 2026 | 331.65 | 339.45 | 331.65 | 334.25 | 334.25 | -0.59% | 5,322 |
| Mar 5, 2026 | 338.10 | 340.35 | 330.05 | 336.25 | 336.25 | -0.52% | 7,331 |
| Mar 4, 2026 | 340.00 | 344.80 | 333.65 | 338.00 | 338.00 | -2.14% | 19,349 |
| Mar 2, 2026 | 362.80 | 362.80 | 343.00 | 345.40 | 345.40 | -5.03% | 15,023 |
| Feb 27, 2026 | 358.30 | 366.45 | 353.20 | 363.70 | 363.70 | 1.81% | 21,140 |
| Feb 26, 2026 | 344.70 | 361.05 | 344.70 | 357.25 | 357.25 | 4.60% | 38,394 |
| Feb 25, 2026 | 338.50 | 342.30 | 336.20 | 341.55 | 341.55 | 0.90% | 5,420 |
| Feb 24, 2026 | 335.00 | 339.25 | 335.00 | 338.50 | 338.50 | -0.40% | 2,095 |
| Feb 23, 2026 | 343.30 | 345.00 | 338.45 | 339.85 | 339.85 | -0.86% | 3,768 |
| Feb 20, 2026 | 339.05 | 343.30 | 336.25 | 342.80 | 342.80 | 0.41% | 8,730 |
| Feb 19, 2026 | 342.50 | 345.00 | 338.85 | 341.40 | 341.40 | -0.31% | 3,791 |
| Feb 18, 2026 | 339.00 | 345.95 | 339.00 | 342.45 | 342.45 | 1.03% | 4,881 |
| Feb 17, 2026 | 337.70 | 344.25 | 337.70 | 338.95 | 338.95 | 0.33% | 6,678 |
| Feb 16, 2026 | 332.75 | 341.20 | 332.75 | 337.85 | 337.85 | 0.28% | 6,108 |
| Feb 13, 2026 | 343.00 | 343.00 | 336.25 | 336.90 | 336.90 | -2.66% | 17,655 |
| Feb 12, 2026 | 367.35 | 367.35 | 343.30 | 346.10 | 346.10 | -6.18% | 59,907 |
| Feb 11, 2026 | 331.70 | 381.55 | 325.00 | 368.90 | 368.90 | 11.48% | 88,494 |
| Feb 10, 2026 | 327.20 | 333.25 | 327.20 | 330.90 | 330.90 | 1.15% | 7,651 |
| Feb 9, 2026 | 324.50 | 330.95 | 324.35 | 327.15 | 327.15 | 0.83% | 9,057 |
| Feb 6, 2026 | 325.00 | 326.35 | 314.85 | 324.45 | 324.45 | -0.57% | 9,802 |
| Feb 5, 2026 | 332.65 | 338.05 | 325.80 | 326.30 | 326.30 | -3.06% | 4,621 |
| Feb 4, 2026 | 327.50 | 341.70 | 327.30 | 336.60 | 336.60 | 2.83% | 5,067 |
| Feb 3, 2026 | 333.00 | 335.65 | 325.15 | 327.35 | 327.35 | 0.80% | 5,949 |
| Feb 2, 2026 | 325.40 | 328.30 | 318.60 | 324.75 | 324.75 | -0.09% | 3,579 |
| Feb 1, 2026 | 321.65 | 332.75 | 320.00 | 325.05 | 325.05 | -0.41% | 4,577 |
| Jan 30, 2026 | 322.00 | 331.30 | 318.60 | 326.40 | 326.40 | 1.27% | 3,422 |
| Jan 29, 2026 | 324.45 | 327.00 | 314.55 | 322.30 | 322.30 | 0.22% | 4,865 |
| Jan 28, 2026 | 311.30 | 323.25 | 311.30 | 321.60 | 321.60 | 3.33% | 3,875 |
| Jan 27, 2026 | 317.50 | 318.70 | 308.25 | 311.25 | 311.25 | -2.14% | 8,348 |
| Jan 23, 2026 | 323.05 | 326.00 | 317.05 | 318.05 | 318.05 | -1.52% | 5,946 |
| Jan 22, 2026 | 328.40 | 334.35 | 321.80 | 322.95 | 322.95 | -1.63% | 4,405 |
| Jan 21, 2026 | 325.20 | 330.00 | 323.20 | 328.30 | 328.30 | 0.12% | 12,642 |
| Jan 20, 2026 | 334.35 | 334.35 | 325.35 | 327.90 | 327.90 | -2.60% | 6,359 |
| Jan 19, 2026 | 337.15 | 340.00 | 331.95 | 336.65 | 336.65 | -0.53% | 4,551 |
| Jan 16, 2026 | 346.05 | 348.05 | 336.60 | 338.45 | 338.45 | -2.32% | 12,254 |
| Jan 14, 2026 | 350.70 | 351.30 | 346.00 | 346.50 | 346.50 | -1.25% | 7,538 |