JNK India Limited (BOM:544167)
India · Delayed Price · Currency is INR 442.25
+10.85 (2.52%)
At close: Oct 6, 2026
BOM:544167 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | 440.05 | 443.15 | 429.40 | 442.25 | 442.25 | 2.52% | 5,762 |
| Oct 5, 2026 | 471.35 | 471.35 | 430.00 | 431.40 | 431.40 | -0.15% | 3,347 |
| Oct 1, 2026 | 434.85 | 436.75 | 415.00 | 432.05 | 432.05 | -1.43% | 18,627 |
| Sep 30, 2026 | 456.45 | 465.00 | 435.80 | 438.30 | 438.30 | -3.01% | 9,055 |
| Sep 29, 2026 | 416.30 | 463.40 | 414.00 | 451.90 | 451.90 | 7.66% | 33,510 |
| Sep 28, 2026 | 414.25 | 421.25 | 405.00 | 419.75 | 419.75 | -0.27% | 6,061 |
| Sep 25, 2026 | 432.00 | 432.00 | 410.50 | 420.90 | 420.90 | -0.37% | 4,311 |
| Sep 24, 2026 | 415.85 | 433.85 | 415.85 | 422.45 | 422.45 | 0.85% | 8,487 |
| Sep 23, 2026 | 413.25 | 428.00 | 410.05 | 418.90 | 418.90 | 1.31% | 3,761 |
| Sep 22, 2026 | 414.00 | 418.70 | 407.90 | 413.50 | 413.50 | 1.25% | 3,750 |
| Sep 21, 2026 | 411.05 | 415.00 | 406.25 | 408.40 | 408.40 | -1.46% | 5,919 |
| Sep 18, 2026 | 415.25 | 424.10 | 411.70 | 414.45 | 414.45 | 0.85% | 1,932 |
| Sep 17, 2026 | 408.00 | 415.10 | 406.40 | 411.25 | 410.95 | 0.91% | 5,387 |
| Sep 16, 2026 | 408.75 | 425.25 | 395.00 | 407.55 | 407.25 | -2.15% | 19,032 |
| Sep 15, 2026 | 427.90 | 432.15 | 410.05 | 416.50 | 416.20 | -1.22% | 8,473 |
| Sep 11, 2026 | 425.05 | 425.30 | 418.35 | 421.65 | 421.34 | -1.58% | 3,078 |
| Sep 10, 2026 | 430.15 | 435.10 | 421.50 | 428.40 | 428.09 | -0.81% | 7,043 |
| Sep 9, 2026 | 439.40 | 439.40 | 429.45 | 431.90 | 431.58 | -1.76% | 1,508 |
| Sep 8, 2026 | 435.95 | 447.85 | 434.35 | 439.65 | 439.33 | 0.92% | 4,881 |
| Sep 7, 2026 | 446.00 | 450.00 | 432.00 | 435.65 | 435.33 | -2.17% | 6,937 |
| Sep 4, 2026 | 435.85 | 449.75 | 435.25 | 445.30 | 444.98 | 3.26% | 6,260 |
| Sep 3, 2026 | 424.85 | 432.05 | 422.70 | 431.25 | 430.94 | 2.54% | 4,660 |
| Sep 2, 2026 | 426.25 | 429.10 | 418.00 | 420.55 | 420.24 | -2.54% | 5,807 |
| Sep 1, 2026 | 432.95 | 435.00 | 419.95 | 431.50 | 431.19 | -0.74% | 10,001 |
| Aug 31, 2026 | 441.35 | 446.60 | 432.00 | 434.70 | 434.38 | -2.89% | 4,254 |
| Aug 28, 2026 | 440.70 | 450.00 | 437.35 | 447.65 | 447.32 | 0.36% | 8,716 |
| Aug 27, 2026 | 457.65 | 457.65 | 442.70 | 446.05 | 445.72 | -1.41% | 3,334 |
| Aug 26, 2026 | 450.80 | 462.00 | 450.80 | 452.45 | 452.12 | -0.17% | 2,606 |
| Aug 25, 2026 | 450.00 | 461.00 | 450.00 | 453.20 | 452.87 | 0.71% | 26,887 |
| Aug 24, 2026 | 458.00 | 466.00 | 447.00 | 450.00 | 449.67 | -1.02% | 21,923 |
| Aug 21, 2026 | 448.45 | 459.65 | 446.80 | 454.65 | 454.32 | 0.80% | 5,363 |
| Aug 20, 2026 | 456.00 | 459.60 | 445.05 | 451.05 | 450.72 | -0.63% | 5,124 |
| Aug 19, 2026 | 460.50 | 466.20 | 446.90 | 453.90 | 453.57 | -2.22% | 12,410 |
| Aug 18, 2026 | 470.55 | 473.85 | 460.80 | 464.20 | 463.86 | -2.67% | 13,164 |
| Aug 17, 2026 | 461.55 | 478.95 | 456.60 | 476.95 | 476.60 | 4.55% | 36,149 |
| Aug 14, 2026 | 426.05 | 459.80 | 426.05 | 456.20 | 455.87 | 10.46% | 76,492 |
| Aug 13, 2026 | 410.00 | 422.00 | 384.00 | 413.00 | 412.70 | 1.80% | 46,647 |
| Aug 12, 2026 | 428.65 | 440.00 | 405.00 | 405.70 | 405.40 | -3.09% | 41,951 |
| Aug 11, 2026 | 419.00 | 424.50 | 410.85 | 418.65 | 418.34 | 1.00% | 29,232 |
| Aug 10, 2026 | 400.00 | 418.50 | 396.80 | 414.50 | 414.20 | 2.87% | 17,886 |
| Aug 7, 2026 | 416.00 | 422.85 | 401.05 | 402.95 | 402.66 | -4.39% | 15,525 |
| Aug 6, 2026 | 419.00 | 426.80 | 416.20 | 421.45 | 421.14 | 0.86% | 7,679 |
| Aug 5, 2026 | 429.75 | 429.95 | 415.60 | 417.85 | 417.55 | -2.81% | 28,368 |
| Aug 4, 2026 | 410.70 | 432.20 | 408.20 | 429.95 | 429.64 | 4.53% | 29,492 |
| Aug 3, 2026 | 426.05 | 428.25 | 406.55 | 411.30 | 411.00 | -5.91% | 38,763 |
| Jul 31, 2026 | 460.25 | 464.10 | 430.00 | 437.15 | 436.83 | -5.02% | 23,801 |
| Jul 30, 2026 | 458.60 | 461.40 | 456.70 | 460.25 | 459.91 | 0.79% | 8,312 |
| Jul 29, 2026 | 467.00 | 469.25 | 452.80 | 456.65 | 456.32 | -2.32% | 11,371 |
| Jul 28, 2026 | 471.45 | 473.80 | 462.00 | 467.50 | 467.16 | -0.84% | 11,484 |
| Jul 27, 2026 | 475.55 | 481.90 | 467.50 | 471.45 | 471.11 | 0.20% | 9,731 |