JK Paper Limited (BOM:532162)
India · Delayed Price · Currency is INR 415.25
-0.90 (-0.22%)
At close: Sep 23, 2026
JK Paper Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 416.50 | 421.90 | 414.50 | 415.25 | 415.25 | -0.22% | 12,618 |
| Sep 22, 2026 | 424.00 | 425.15 | 414.60 | 416.15 | 416.15 | -1.60% | 11,178 |
| Sep 21, 2026 | 431.05 | 431.70 | 422.35 | 422.90 | 422.90 | -1.79% | 12,257 |
| Sep 18, 2026 | 417.70 | 432.60 | 417.70 | 430.60 | 430.60 | 3.08% | 30,055 |
| Sep 17, 2026 | 417.75 | 442.00 | 415.00 | 417.75 | 417.75 | - | 110,120 |
| Sep 16, 2026 | 402.30 | 419.95 | 397.85 | 417.75 | 417.75 | 3.85% | 45,760 |
| Sep 15, 2026 | 413.75 | 416.45 | 400.00 | 402.25 | 402.25 | -3.01% | 19,946 |
| Sep 11, 2026 | 412.55 | 418.75 | 407.00 | 414.75 | 414.75 | -0.08% | 15,693 |
| Sep 10, 2026 | 414.30 | 422.15 | 406.25 | 415.10 | 415.10 | 1.72% | 30,628 |
| Sep 9, 2026 | 412.85 | 419.25 | 406.35 | 408.10 | 408.10 | -1.75% | 33,056 |
| Sep 8, 2026 | 420.50 | 423.20 | 412.00 | 415.35 | 415.35 | -1.10% | 31,493 |
| Sep 7, 2026 | 407.15 | 429.70 | 407.15 | 419.95 | 419.95 | 3.55% | 125,224 |
| Sep 4, 2026 | 412.45 | 413.10 | 401.40 | 405.55 | 405.55 | -1.16% | 29,599 |
| Sep 3, 2026 | 396.05 | 414.20 | 396.05 | 410.30 | 410.30 | 3.94% | 142,209 |
| Sep 2, 2026 | 409.50 | 410.00 | 387.20 | 394.75 | 394.75 | -1.44% | 49,020 |
| Sep 1, 2026 | 393.45 | 404.00 | 391.85 | 400.50 | 400.50 | 1.05% | 30,066 |
| Aug 31, 2026 | 385.55 | 398.85 | 385.55 | 396.35 | 396.35 | 1.20% | 32,279 |
| Aug 28, 2026 | 386.90 | 395.10 | 386.90 | 391.65 | 391.65 | 0.14% | 21,110 |
| Aug 27, 2026 | 397.35 | 403.25 | 387.25 | 391.10 | 391.10 | -1.29% | 16,509 |
| Aug 26, 2026 | 389.30 | 400.40 | 389.00 | 396.20 | 396.20 | 1.77% | 17,311 |
| Aug 25, 2026 | 390.05 | 392.95 | 386.45 | 389.30 | 389.30 | -0.99% | 8,271 |
| Aug 24, 2026 | 390.10 | 397.55 | 389.80 | 393.20 | 393.20 | 0.23% | 25,745 |
| Aug 21, 2026 | 391.10 | 404.45 | 389.05 | 392.30 | 392.30 | 0.73% | 24,534 |
| Aug 20, 2026 | 381.65 | 391.45 | 379.85 | 389.45 | 389.45 | 2.81% | 13,107 |
| Aug 19, 2026 | 383.85 | 383.85 | 377.75 | 378.80 | 378.80 | -0.75% | 21,040 |
| Aug 18, 2026 | 378.00 | 394.35 | 375.00 | 385.65 | 381.65 | 1.22% | 22,612 |
| Aug 17, 2026 | 380.10 | 384.80 | 378.45 | 381.00 | 377.05 | 0.34% | 6,752 |
| Aug 14, 2026 | 397.00 | 397.00 | 378.00 | 379.70 | 375.76 | -3.54% | 20,871 |
| Aug 13, 2026 | 384.60 | 395.00 | 384.60 | 393.65 | 389.57 | 0.99% | 27,481 |
| Aug 12, 2026 | 389.05 | 395.70 | 386.80 | 389.80 | 385.76 | -0.24% | 18,773 |
| Aug 11, 2026 | 395.25 | 397.40 | 389.00 | 390.75 | 386.70 | -0.48% | 15,257 |
| Aug 10, 2026 | 383.95 | 397.00 | 382.85 | 392.65 | 388.58 | 1.42% | 35,482 |
| Aug 7, 2026 | 387.90 | 391.20 | 384.10 | 387.15 | 383.13 | -0.86% | 11,550 |
| Aug 6, 2026 | 391.80 | 391.80 | 385.15 | 390.50 | 386.45 | 1.38% | 10,140 |
| Aug 5, 2026 | 382.00 | 387.25 | 381.85 | 385.20 | 381.20 | 0.69% | 8,703 |
| Aug 4, 2026 | 383.85 | 386.40 | 380.65 | 382.55 | 378.58 | -0.86% | 13,971 |
| Aug 3, 2026 | 390.40 | 392.50 | 384.70 | 385.85 | 381.85 | -1.22% | 18,128 |
| Jul 31, 2026 | 376.50 | 391.90 | 376.50 | 390.60 | 386.55 | 3.20% | 43,539 |
| Jul 30, 2026 | 384.35 | 388.30 | 377.75 | 378.50 | 374.57 | -2.60% | 25,201 |
| Jul 29, 2026 | 393.70 | 396.75 | 386.60 | 388.60 | 384.57 | -1.82% | 43,371 |
| Jul 28, 2026 | 413.95 | 427.00 | 391.05 | 395.80 | 391.69 | -4.32% | 205,422 |
| Jul 27, 2026 | 409.55 | 419.00 | 404.00 | 413.65 | 409.36 | 3.08% | 95,579 |
| Jul 24, 2026 | 390.00 | 405.00 | 388.75 | 401.30 | 397.14 | 2.46% | 69,818 |
| Jul 23, 2026 | 390.10 | 421.95 | 389.05 | 391.65 | 387.59 | 0.66% | 303,596 |
| Jul 22, 2026 | 370.50 | 412.60 | 370.50 | 389.10 | 385.06 | 3.46% | 456,653 |
| Jul 21, 2026 | 374.55 | 378.00 | 372.00 | 376.10 | 372.20 | 1.12% | 156,409 |
| Jul 20, 2026 | 370.30 | 380.05 | 367.60 | 371.95 | 368.09 | 0.70% | 196,101 |
| Jul 17, 2026 | 376.90 | 376.90 | 365.00 | 369.35 | 365.52 | -0.04% | 8,723 |
| Jul 16, 2026 | 373.75 | 377.20 | 368.10 | 369.50 | 365.67 | -1.40% | 9,209 |
| Jul 15, 2026 | 372.50 | 379.00 | 369.80 | 374.75 | 370.86 | 1.35% | 28,036 |