JK Paper Limited (BOM:532162)
India · Delayed Price · Currency is INR 395.60
+6.50 (1.67%)
At close: Oct 29, 2025
JK Paper Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 390.00 | 396.90 | 387.20 | 395.60 | 395.60 | 1.67% | 26,134 |
| Oct 28, 2025 | 388.65 | 398.00 | 387.70 | 389.10 | 389.10 | -0.87% | 11,598 |
| Oct 27, 2025 | 397.35 | 405.00 | 390.95 | 392.50 | 392.50 | -2.02% | 9,728 |
| Oct 24, 2025 | 407.20 | 411.20 | 397.25 | 400.60 | 400.60 | -2.01% | 18,278 |
| Oct 23, 2025 | 397.20 | 415.50 | 391.65 | 408.80 | 408.80 | 3.00% | 53,622 |
| Oct 21, 2025 | 403.60 | 407.25 | 396.00 | 396.90 | 396.90 | -1.65% | 6,787 |
| Oct 20, 2025 | 402.00 | 410.00 | 397.85 | 403.55 | 403.55 | 0.49% | 11,092 |
| Oct 17, 2025 | 403.65 | 404.55 | 396.00 | 401.60 | 401.60 | -0.10% | 7,673 |
| Oct 16, 2025 | 400.05 | 405.70 | 400.00 | 402.00 | 402.00 | -0.14% | 6,332 |
| Oct 15, 2025 | 401.05 | 408.05 | 400.90 | 402.55 | 402.55 | 0.04% | 14,718 |
| Oct 14, 2025 | 411.95 | 413.05 | 400.30 | 402.40 | 402.40 | -2.32% | 24,865 |
| Oct 13, 2025 | 415.00 | 418.30 | 408.90 | 411.95 | 411.95 | -1.92% | 17,108 |
| Oct 10, 2025 | 405.55 | 426.05 | 405.55 | 420.00 | 420.00 | 1.74% | 17,771 |
| Oct 9, 2025 | 418.75 | 418.75 | 408.20 | 412.80 | 412.80 | -0.98% | 13,192 |
| Oct 8, 2025 | 409.60 | 424.00 | 405.05 | 416.90 | 416.90 | 0.63% | 38,165 |
| Oct 7, 2025 | 410.75 | 420.00 | 407.70 | 414.30 | 414.30 | -1.45% | 35,645 |
| Oct 6, 2025 | 424.15 | 426.05 | 418.05 | 420.40 | 420.40 | -1.30% | 126,962 |
| Oct 3, 2025 | 389.05 | 444.45 | 389.05 | 425.95 | 425.95 | 8.15% | 522,104 |
| Oct 1, 2025 | 385.05 | 396.55 | 382.75 | 393.85 | 393.85 | 2.09% | 27,768 |
| Sep 30, 2025 | 368.65 | 392.50 | 368.65 | 385.80 | 385.80 | 3.39% | 55,422 |
| Sep 29, 2025 | 372.00 | 378.10 | 368.10 | 373.15 | 373.15 | 0.77% | 10,731 |
| Sep 26, 2025 | 378.00 | 379.20 | 368.25 | 370.30 | 370.30 | -2.86% | 28,477 |
| Sep 25, 2025 | 382.05 | 389.90 | 376.70 | 381.20 | 381.20 | -0.65% | 18,494 |
| Sep 24, 2025 | 384.90 | 387.40 | 381.00 | 383.70 | 383.70 | -0.60% | 109,421 |
| Sep 23, 2025 | 388.65 | 389.15 | 379.35 | 386.00 | 386.00 | -0.75% | 40,158 |
| Sep 22, 2025 | 389.00 | 394.55 | 387.95 | 388.90 | 388.90 | -0.97% | 17,198 |
| Sep 19, 2025 | 397.95 | 397.95 | 390.20 | 392.70 | 392.70 | -0.62% | 11,454 |
| Sep 18, 2025 | 397.25 | 399.10 | 391.85 | 395.15 | 395.15 | -0.68% | 22,775 |
| Sep 17, 2025 | 397.20 | 406.20 | 396.40 | 397.85 | 397.85 | -0.39% | 37,216 |
| Sep 16, 2025 | 389.50 | 400.80 | 387.40 | 399.40 | 399.40 | 2.54% | 29,168 |
| Sep 15, 2025 | 390.75 | 393.70 | 386.95 | 389.50 | 389.50 | -0.18% | 28,913 |
| Sep 12, 2025 | 397.70 | 398.00 | 388.50 | 390.20 | 390.20 | -1.77% | 9,183 |
| Sep 11, 2025 | 404.00 | 405.00 | 396.30 | 397.25 | 397.25 | -0.19% | 17,039 |
| Sep 10, 2025 | 404.00 | 404.00 | 397.40 | 398.00 | 398.00 | -0.98% | 10,545 |
| Sep 9, 2025 | 400.00 | 404.30 | 398.00 | 401.95 | 401.95 | 1.26% | 32,502 |
| Sep 8, 2025 | 351.50 | 412.00 | 351.50 | 396.95 | 396.95 | -0.92% | 29,119 |
| Sep 5, 2025 | 396.15 | 408.50 | 395.80 | 400.65 | 400.65 | 0.38% | 50,668 |
| Sep 4, 2025 | 401.15 | 413.65 | 396.95 | 399.15 | 399.15 | 2.35% | 154,820 |
| Sep 3, 2025 | 386.00 | 391.50 | 382.45 | 390.00 | 390.00 | 0.55% | 30,192 |
| Sep 2, 2025 | 381.00 | 399.00 | 378.60 | 387.85 | 387.85 | 1.92% | 60,452 |
| Sep 1, 2025 | 374.55 | 382.75 | 370.85 | 380.55 | 380.55 | 1.34% | 67,512 |
| Aug 29, 2025 | 379.65 | 379.65 | 372.30 | 375.50 | 375.50 | -0.96% | 36,463 |
| Aug 28, 2025 | 375.45 | 384.40 | 372.65 | 379.15 | 379.15 | 0.13% | 116,035 |
| Aug 26, 2025 | 405.95 | 405.95 | 376.00 | 378.65 | 378.65 | -7.38% | 306,949 |
| Aug 25, 2025 | 365.05 | 415.00 | 365.05 | 408.80 | 408.80 | 17.24% | 1,762,012 |
| Aug 22, 2025 | 350.25 | 353.95 | 347.05 | 348.70 | 348.70 | -1.20% | 8,095 |
| Aug 21, 2025 | 356.00 | 359.75 | 352.30 | 352.95 | 352.95 | -0.34% | 6,309 |
| Aug 20, 2025 | 358.95 | 358.95 | 352.55 | 354.15 | 354.15 | -0.55% | 8,807 |
| Aug 19, 2025 | 356.80 | 357.35 | 349.70 | 356.10 | 356.10 | -0.20% | 15,030 |
| Aug 18, 2025 | 363.75 | 366.00 | 355.30 | 356.80 | 356.80 | 0.13% | 18,196 |