JK Paper Limited (BOM:532162)
India · Delayed Price · Currency is INR 385.55
-10.05 (-2.54%)
At close: Oct 19, 2026
JK Paper Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 19, 2026 | 399.10 | 399.10 | 382.75 | 385.55 | 385.55 | -2.54% | 6,252 |
| Oct 16, 2026 | 397.75 | 398.65 | 387.95 | 395.60 | 395.60 | 1.45% | 13,835 |
| Oct 15, 2026 | 401.90 | 401.90 | 388.75 | 389.95 | 389.95 | -2.76% | 12,210 |
| Oct 14, 2026 | 377.95 | 406.80 | 377.95 | 401.00 | 401.00 | 5.80% | 120,409 |
| Oct 13, 2026 | 375.80 | 379.50 | 369.05 | 379.00 | 379.00 | 0.58% | 9,184 |
| Oct 12, 2026 | 365.75 | 385.00 | 365.75 | 376.80 | 376.80 | 3.05% | 42,978 |
| Oct 9, 2026 | 367.50 | 373.05 | 360.55 | 365.65 | 365.65 | -0.49% | 18,667 |
| Oct 8, 2026 | 380.20 | 381.00 | 366.15 | 367.45 | 367.45 | -4.51% | 15,048 |
| Oct 7, 2026 | 396.35 | 396.35 | 379.00 | 384.80 | 384.80 | -2.09% | 25,236 |
| Oct 6, 2026 | 387.55 | 401.25 | 387.55 | 393.00 | 393.00 | 2.16% | 13,425 |
| Oct 5, 2026 | 383.00 | 390.00 | 382.05 | 384.70 | 384.70 | 0.51% | 14,614 |
| Oct 1, 2026 | 392.20 | 392.20 | 376.30 | 382.75 | 382.75 | -2.81% | 18,388 |
| Sep 30, 2026 | 396.30 | 399.40 | 391.90 | 393.80 | 393.80 | 0.68% | 15,067 |
| Sep 29, 2026 | 397.35 | 398.20 | 388.75 | 391.15 | 391.15 | -1.76% | 11,193 |
| Sep 28, 2026 | 407.00 | 407.05 | 397.35 | 398.15 | 398.15 | -2.41% | 13,113 |
| Sep 25, 2026 | 410.00 | 412.75 | 404.85 | 408.00 | 408.00 | -1.01% | 18,407 |
| Sep 24, 2026 | 414.50 | 414.50 | 408.65 | 412.15 | 412.15 | -0.75% | 14,090 |
| 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 |