JNK India Limited (BOM:544167)
India · Delayed Price · Currency is INR 361.85
+5.35 (1.50%)
At close: Jun 2, 2026
BOM:544167 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 356.65 | 368.50 | 352.25 | 361.85 | 361.85 | 1.50% | 12,605 |
| Jun 1, 2026 | 364.50 | 373.60 | 355.40 | 356.50 | 356.50 | -3.65% | 22,826 |
| May 29, 2026 | 389.80 | 389.80 | 364.90 | 370.00 | 370.00 | -3.08% | 15,239 |
| May 27, 2026 | 380.00 | 391.65 | 375.45 | 381.75 | 381.75 | 1.21% | 19,447 |
| May 26, 2026 | 375.10 | 393.05 | 374.25 | 377.20 | 377.20 | -0.83% | 31,807 |
| May 25, 2026 | 392.05 | 399.20 | 376.25 | 380.35 | 380.35 | -1.97% | 28,211 |
| May 22, 2026 | 414.95 | 414.95 | 380.10 | 388.00 | 388.00 | -5.50% | 81,241 |
| May 21, 2026 | 410.65 | 410.65 | 393.15 | 410.60 | 410.60 | 9.98% | 259,094 |
| May 20, 2026 | 350.05 | 376.00 | 341.15 | 373.35 | 373.35 | 5.50% | 35,791 |
| May 19, 2026 | 330.10 | 358.75 | 330.10 | 353.90 | 353.90 | 5.63% | 15,275 |
| May 18, 2026 | 331.40 | 336.40 | 313.50 | 335.05 | 335.05 | 1.79% | 4,425 |
| May 15, 2026 | 340.05 | 343.35 | 327.75 | 329.15 | 329.15 | -4.26% | 3,877 |
| May 14, 2026 | 349.95 | 352.45 | 326.00 | 343.80 | 343.80 | 0.79% | 16,590 |
| May 13, 2026 | 352.20 | 359.90 | 337.10 | 341.10 | 341.10 | -3.12% | 7,652 |
| May 12, 2026 | 372.00 | 372.00 | 350.00 | 352.10 | 352.10 | -4.75% | 6,952 |
| May 11, 2026 | 366.90 | 375.15 | 357.25 | 369.65 | 369.65 | 2.88% | 43,048 |
| May 8, 2026 | 365.00 | 372.70 | 359.00 | 359.30 | 359.30 | -0.79% | 7,767 |
| May 7, 2026 | 366.25 | 371.25 | 356.80 | 362.15 | 362.15 | -1.38% | 34,933 |
| May 6, 2026 | 380.90 | 380.90 | 365.35 | 367.20 | 367.20 | -3.69% | 12,785 |
| May 5, 2026 | 371.00 | 386.00 | 371.00 | 381.25 | 381.25 | 0.57% | 5,128 |
| May 4, 2026 | 367.90 | 380.35 | 356.25 | 379.10 | 379.10 | 5.31% | 9,265 |
| Apr 30, 2026 | 362.00 | 369.05 | 359.70 | 360.00 | 360.00 | -2.16% | 4,387 |
| Apr 29, 2026 | 375.30 | 377.35 | 360.00 | 367.95 | 367.95 | -1.96% | 11,373 |
| Apr 28, 2026 | 379.85 | 386.00 | 370.00 | 375.30 | 375.30 | -1.20% | 15,659 |
| Apr 27, 2026 | 370.00 | 385.00 | 365.40 | 379.85 | 379.85 | 8.23% | 45,828 |
| Apr 24, 2026 | 368.25 | 373.00 | 346.55 | 350.95 | 350.95 | -4.80% | 31,156 |
| Apr 23, 2026 | 343.10 | 379.00 | 340.00 | 368.65 | 368.65 | 7.31% | 68,251 |
| Apr 22, 2026 | 337.35 | 344.95 | 335.55 | 343.55 | 343.55 | -0.15% | 18,348 |
| Apr 21, 2026 | 340.00 | 353.05 | 337.00 | 344.05 | 344.05 | 2.26% | 44,505 |
| Apr 20, 2026 | 313.95 | 351.70 | 304.50 | 336.45 | 336.45 | 10.67% | 114,105 |
| Apr 17, 2026 | 301.55 | 309.95 | 300.35 | 304.00 | 304.00 | 0.96% | 14,877 |
| Apr 16, 2026 | 303.30 | 304.10 | 292.00 | 301.10 | 301.10 | -0.73% | 28,478 |
| Apr 15, 2026 | 290.00 | 307.65 | 290.00 | 303.30 | 303.30 | 4.89% | 33,139 |
| Apr 13, 2026 | 275.40 | 293.20 | 266.25 | 289.15 | 289.15 | 4.95% | 15,956 |
| Apr 10, 2026 | 269.00 | 277.90 | 268.25 | 275.50 | 275.50 | 3.98% | 18,331 |
| Apr 9, 2026 | 270.35 | 276.15 | 261.75 | 264.95 | 264.95 | -2.02% | 9,969 |
| Apr 8, 2026 | 274.55 | 275.00 | 263.10 | 270.40 | 270.40 | 2.87% | 21,275 |
| Apr 7, 2026 | 258.95 | 273.00 | 255.95 | 262.85 | 262.85 | 0.86% | 30,289 |
| Apr 6, 2026 | 243.00 | 262.25 | 242.60 | 260.60 | 260.60 | 4.72% | 25,586 |
| Apr 2, 2026 | 238.95 | 250.90 | 219.80 | 248.85 | 248.85 | 8.57% | 37,004 |
| Apr 1, 2026 | 212.00 | 240.90 | 212.00 | 229.20 | 229.20 | 8.94% | 37,372 |
| Mar 30, 2026 | 232.65 | 241.40 | 205.75 | 210.40 | 210.40 | -3.49% | 451,226 |
| Mar 27, 2026 | 229.00 | 229.00 | 217.30 | 218.00 | 218.00 | -6.34% | 28,327 |
| Mar 25, 2026 | 237.40 | 240.65 | 230.05 | 232.75 | 232.75 | -0.89% | 11,016 |
| Mar 24, 2026 | 226.95 | 238.65 | 226.40 | 234.85 | 234.85 | 5.17% | 8,891 |
| Mar 23, 2026 | 232.40 | 234.15 | 220.50 | 223.30 | 223.30 | -6.10% | 15,518 |
| Mar 20, 2026 | 237.15 | 243.40 | 235.95 | 237.80 | 237.80 | 1.69% | 7,446 |
| Mar 19, 2026 | 235.35 | 239.80 | 232.15 | 233.85 | 233.85 | -3.51% | 8,071 |
| Mar 18, 2026 | 241.00 | 245.80 | 240.45 | 242.35 | 242.35 | 0.08% | 7,666 |
| Mar 17, 2026 | 234.20 | 245.15 | 234.20 | 242.15 | 242.15 | -0.62% | 10,890 |