JNK India Limited (BOM:544167)
India · Delayed Price · Currency is INR 241.55
-1.65 (-0.68%)
At close: Feb 13, 2026
JNK India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 239.00 | 245.75 | 233.50 | 241.55 | 241.55 | -0.68% | 19,536 |
| Feb 12, 2026 | 252.00 | 252.00 | 240.80 | 243.20 | 243.20 | -4.33% | 20,472 |
| Feb 11, 2026 | 255.80 | 264.45 | 250.50 | 254.20 | 254.20 | -0.55% | 25,033 |
| Feb 10, 2026 | 279.70 | 288.60 | 251.50 | 255.60 | 255.60 | 1.23% | 179,946 |
| Feb 9, 2026 | 245.45 | 255.00 | 242.50 | 252.50 | 252.50 | 4.95% | 8,617 |
| Feb 6, 2026 | 237.50 | 243.60 | 230.00 | 240.60 | 240.60 | 0.71% | 11,012 |
| Feb 5, 2026 | 238.30 | 240.00 | 232.90 | 238.90 | 238.90 | -0.93% | 3,090 |
| Feb 4, 2026 | 225.40 | 245.00 | 223.45 | 241.15 | 241.15 | 6.02% | 8,982 |
| Feb 3, 2026 | 232.45 | 232.45 | 221.30 | 227.45 | 227.45 | 3.67% | 6,358 |
| Feb 2, 2026 | 218.00 | 223.70 | 209.85 | 219.40 | 219.40 | 1.67% | 5,972 |
| Feb 1, 2026 | 227.60 | 233.55 | 212.50 | 215.80 | 215.80 | -5.52% | 8,781 |
| Jan 30, 2026 | 210.05 | 231.15 | 208.95 | 228.40 | 228.40 | 7.71% | 19,383 |
| Jan 29, 2026 | 208.80 | 216.90 | 203.60 | 212.05 | 212.05 | 1.46% | 3,425 |
| Jan 28, 2026 | 202.00 | 210.60 | 202.00 | 209.00 | 209.00 | 1.55% | 6,748 |
| Jan 27, 2026 | 213.00 | 230.40 | 201.80 | 205.80 | 205.80 | -4.50% | 18,254 |
| Jan 23, 2026 | 219.90 | 222.80 | 211.75 | 215.50 | 215.50 | 0.35% | 9,460 |
| Jan 22, 2026 | 207.00 | 232.15 | 206.85 | 214.75 | 214.75 | 5.30% | 121,951 |
| Jan 21, 2026 | 209.10 | 209.55 | 201.60 | 203.95 | 203.95 | -2.49% | 5,935 |
| Jan 20, 2026 | 213.00 | 213.00 | 207.35 | 209.15 | 209.15 | -2.52% | 3,433 |
| Jan 19, 2026 | 215.30 | 216.70 | 213.65 | 214.55 | 214.55 | -1.51% | 11,195 |
| Jan 16, 2026 | 221.15 | 221.95 | 217.00 | 217.85 | 217.85 | -1.04% | 3,467 |
| Jan 14, 2026 | 222.75 | 222.75 | 218.75 | 220.15 | 220.15 | -1.10% | 4,537 |
| Jan 13, 2026 | 225.00 | 227.40 | 220.10 | 222.60 | 222.60 | -0.07% | 3,151 |
| Jan 12, 2026 | 224.65 | 225.20 | 217.00 | 222.75 | 222.75 | -1.55% | 6,300 |
| Jan 9, 2026 | 226.05 | 228.85 | 222.55 | 226.25 | 226.25 | -0.98% | 6,810 |
| Jan 8, 2026 | 233.90 | 235.40 | 226.00 | 228.50 | 228.50 | -2.29% | 5,775 |
| Jan 7, 2026 | 236.20 | 238.60 | 230.20 | 233.85 | 233.85 | -1.33% | 8,058 |
| Jan 6, 2026 | 239.80 | 239.80 | 232.50 | 237.00 | 237.00 | 0.74% | 11,694 |
| Jan 5, 2026 | 235.40 | 237.90 | 232.80 | 235.25 | 235.25 | -0.06% | 16,408 |
| Jan 2, 2026 | 251.40 | 251.40 | 234.25 | 235.40 | 235.40 | -2.63% | 9,486 |
| Jan 1, 2026 | 250.55 | 250.55 | 240.50 | 241.75 | 241.75 | -2.87% | 11,999 |
| Dec 31, 2025 | 245.00 | 250.50 | 242.75 | 248.90 | 248.90 | 1.04% | 18,230 |
| Dec 30, 2025 | 250.00 | 251.85 | 244.00 | 246.35 | 246.35 | -3.32% | 24,241 |
| Dec 29, 2025 | 258.45 | 279.45 | 249.65 | 254.80 | 254.80 | -0.89% | 174,067 |
| Dec 26, 2025 | 226.00 | 266.75 | 226.00 | 257.10 | 257.10 | 13.09% | 244,631 |
| Dec 24, 2025 | 228.00 | 233.30 | 226.05 | 227.35 | 227.35 | -0.79% | 9,000 |
| Dec 23, 2025 | 233.45 | 235.80 | 227.75 | 229.15 | 229.15 | 1.26% | 12,366 |
| Dec 22, 2025 | 220.00 | 250.00 | 220.00 | 226.30 | 226.30 | 2.84% | 73,185 |
| Dec 19, 2025 | 215.55 | 227.10 | 213.20 | 220.05 | 220.05 | 1.73% | 13,447 |
| Dec 18, 2025 | 219.95 | 219.95 | 213.70 | 216.30 | 216.30 | -2.22% | 4,770 |
| Dec 17, 2025 | 245.00 | 245.00 | 218.35 | 221.20 | 221.20 | -2.19% | 5,378 |
| Dec 16, 2025 | 230.00 | 231.70 | 225.65 | 226.15 | 226.15 | -3.21% | 3,299 |
| Dec 15, 2025 | 234.20 | 239.00 | 229.00 | 233.65 | 233.65 | -0.23% | 10,290 |
| Dec 12, 2025 | 228.95 | 236.45 | 224.65 | 234.20 | 234.20 | 1.98% | 137,502 |
| Dec 11, 2025 | 226.00 | 230.70 | 222.75 | 229.65 | 229.65 | 2.07% | 2,481 |
| Dec 10, 2025 | 222.95 | 228.00 | 221.45 | 225.00 | 225.00 | -0.24% | 7,082 |
| Dec 9, 2025 | 212.00 | 226.40 | 211.90 | 225.55 | 225.55 | 5.40% | 5,086 |
| Dec 8, 2025 | 218.00 | 223.10 | 211.00 | 214.00 | 214.00 | -3.01% | 4,001 |
| Dec 5, 2025 | 225.70 | 225.70 | 218.00 | 220.65 | 220.65 | -2.48% | 4,082 |
| Dec 4, 2025 | 236.90 | 236.90 | 224.05 | 226.25 | 226.25 | -4.33% | 10,052 |