JK Paper Limited (BOM:532162)
India · Delayed Price · Currency is INR 378.45
+5.15 (1.38%)
At close: May 8, 2026
JK Paper Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 373.05 | 380.90 | 366.20 | 378.45 | 378.45 | 1.38% | 32,430 |
| May 7, 2026 | 375.85 | 376.70 | 370.20 | 373.30 | 373.30 | -0.80% | 10,890 |
| May 6, 2026 | 375.45 | 379.70 | 370.60 | 376.30 | 376.30 | 1.65% | 6,754 |
| May 5, 2026 | 373.75 | 373.75 | 364.60 | 370.20 | 370.20 | 0.23% | 5,416 |
| May 4, 2026 | 361.50 | 374.95 | 361.50 | 369.35 | 369.35 | 2.67% | 8,427 |
| Apr 30, 2026 | 364.25 | 364.30 | 358.00 | 359.75 | 359.75 | -1.76% | 7,077 |
| Apr 29, 2026 | 366.80 | 373.80 | 363.30 | 366.20 | 366.20 | -0.34% | 8,062 |
| Apr 28, 2026 | 375.25 | 375.65 | 364.95 | 367.45 | 367.45 | -1.71% | 17,952 |
| Apr 27, 2026 | 370.35 | 389.00 | 370.35 | 373.85 | 373.85 | 0.32% | 20,123 |
| Apr 24, 2026 | 380.75 | 383.15 | 370.60 | 372.65 | 372.65 | -2.13% | 5,665 |
| Apr 23, 2026 | 385.55 | 390.90 | 378.65 | 380.75 | 380.75 | -0.90% | 17,439 |
| Apr 22, 2026 | 367.90 | 387.50 | 358.00 | 384.20 | 384.20 | 6.44% | 39,704 |
| Apr 21, 2026 | 364.85 | 372.50 | 359.70 | 360.95 | 360.95 | -1.77% | 16,007 |
| Apr 20, 2026 | 371.30 | 376.00 | 365.30 | 367.45 | 367.45 | -2.07% | 11,153 |
| Apr 17, 2026 | 378.00 | 382.90 | 372.40 | 375.20 | 375.20 | -0.96% | 10,427 |
| Apr 16, 2026 | 373.20 | 379.80 | 371.30 | 378.85 | 378.85 | 1.51% | 17,391 |
| Apr 15, 2026 | 367.25 | 381.55 | 367.25 | 373.20 | 373.20 | 1.87% | 19,382 |
| Apr 13, 2026 | 345.00 | 369.35 | 339.45 | 366.35 | 366.35 | 4.02% | 19,395 |
| Apr 10, 2026 | 347.05 | 356.00 | 345.50 | 352.20 | 352.20 | 1.94% | 13,860 |
| Apr 9, 2026 | 342.80 | 347.45 | 339.00 | 345.50 | 345.50 | 0.38% | 4,250 |
| Apr 8, 2026 | 347.95 | 347.95 | 338.25 | 344.20 | 344.20 | 3.33% | 8,374 |
| Apr 7, 2026 | 336.45 | 337.25 | 330.85 | 333.10 | 333.10 | -0.51% | 8,724 |
| Apr 6, 2026 | 325.10 | 337.65 | 323.20 | 334.80 | 334.80 | 1.42% | 10,672 |
| Apr 2, 2026 | 320.00 | 331.15 | 315.45 | 330.10 | 330.10 | -0.96% | 14,418 |
| Apr 1, 2026 | 322.40 | 334.75 | 320.35 | 333.30 | 333.30 | 8.71% | 18,679 |
| Mar 30, 2026 | 324.60 | 324.60 | 305.35 | 306.60 | 306.60 | -5.55% | 13,844 |
| 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 |