JNK India Limited (BOM:544167)
India · Delayed Price · Currency is INR 454.65
+3.60 (0.80%)
At close: Aug 21, 2026
BOM:544167 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 448.45 | 459.65 | 446.80 | 454.65 | 454.65 | 0.80% | 5,363 |
| Aug 20, 2026 | 456.00 | 459.60 | 445.05 | 451.05 | 451.05 | -0.63% | 5,124 |
| Aug 19, 2026 | 460.50 | 466.20 | 446.90 | 453.90 | 453.90 | -2.22% | 12,410 |
| Aug 18, 2026 | 470.55 | 473.85 | 460.80 | 464.20 | 464.20 | -2.67% | 13,164 |
| Aug 17, 2026 | 461.55 | 478.95 | 456.60 | 476.95 | 476.95 | 4.55% | 36,149 |
| Aug 14, 2026 | 426.05 | 459.80 | 426.05 | 456.20 | 456.20 | 10.46% | 76,492 |
| Aug 13, 2026 | 410.00 | 422.00 | 384.00 | 413.00 | 413.00 | 1.80% | 46,647 |
| Aug 12, 2026 | 428.65 | 440.00 | 405.00 | 405.70 | 405.70 | -3.09% | 41,951 |
| Aug 11, 2026 | 419.00 | 424.50 | 410.85 | 418.65 | 418.65 | 1.00% | 29,232 |
| Aug 10, 2026 | 400.00 | 418.50 | 396.80 | 414.50 | 414.50 | 2.87% | 17,886 |
| Aug 7, 2026 | 416.00 | 422.85 | 401.05 | 402.95 | 402.95 | -4.39% | 15,525 |
| Aug 6, 2026 | 419.00 | 426.80 | 416.20 | 421.45 | 421.45 | 0.86% | 7,679 |
| Aug 5, 2026 | 429.75 | 429.95 | 415.60 | 417.85 | 417.85 | -2.81% | 28,368 |
| Aug 4, 2026 | 410.70 | 432.20 | 408.20 | 429.95 | 429.95 | 4.53% | 29,492 |
| Aug 3, 2026 | 426.05 | 428.25 | 406.55 | 411.30 | 411.30 | -5.91% | 38,605 |
| Jul 31, 2026 | 460.25 | 464.10 | 430.00 | 437.15 | 437.15 | -5.02% | 23,801 |
| Jul 30, 2026 | 458.60 | 461.40 | 456.70 | 460.25 | 460.25 | 0.79% | 8,312 |
| Jul 29, 2026 | 467.00 | 469.25 | 452.80 | 456.65 | 456.65 | -2.32% | 11,371 |
| Jul 28, 2026 | 471.45 | 473.80 | 462.00 | 467.50 | 467.50 | -0.84% | 11,484 |
| Jul 27, 2026 | 475.55 | 481.90 | 467.50 | 471.45 | 471.45 | 0.20% | 9,731 |
| Jul 24, 2026 | 455.55 | 475.95 | 452.00 | 470.50 | 470.50 | 1.89% | 19,507 |
| Jul 23, 2026 | 477.05 | 477.05 | 460.05 | 461.75 | 461.75 | -2.60% | 30,542 |
| Jul 22, 2026 | 485.15 | 485.15 | 470.20 | 474.10 | 474.10 | -1.30% | 16,773 |
| Jul 21, 2026 | 478.85 | 485.00 | 451.90 | 480.35 | 480.35 | 2.65% | 32,660 |
| Jul 20, 2026 | 477.00 | 479.75 | 465.00 | 467.95 | 467.95 | -2.08% | 22,247 |
| Jul 17, 2026 | 484.25 | 494.00 | 472.00 | 477.90 | 477.90 | -3.84% | 50,429 |
| Jul 16, 2026 | 544.65 | 553.55 | 481.85 | 497.00 | 497.00 | -8.78% | 42,012 |
| Jul 15, 2026 | 544.45 | 558.00 | 531.55 | 544.85 | 544.85 | 2.91% | 59,617 |
| Jul 14, 2026 | 507.75 | 535.00 | 494.10 | 529.45 | 529.45 | 4.90% | 44,447 |
| Jul 13, 2026 | 509.55 | 509.55 | 496.05 | 504.70 | 504.70 | -0.86% | 15,153 |
| Jul 10, 2026 | 519.00 | 523.05 | 504.45 | 509.10 | 509.10 | -0.38% | 41,504 |
| Jul 9, 2026 | 468.35 | 523.60 | 468.35 | 511.05 | 511.05 | 9.95% | 81,983 |
| Jul 8, 2026 | 482.95 | 491.35 | 460.20 | 464.80 | 464.80 | -4.96% | 71,499 |
| Jul 7, 2026 | 519.05 | 534.45 | 474.00 | 489.05 | 489.05 | -4.30% | 113,301 |
| Jul 6, 2026 | 486.00 | 515.00 | 481.40 | 511.05 | 511.05 | 5.44% | 60,361 |
| Jul 3, 2026 | 477.00 | 488.10 | 473.55 | 484.70 | 484.70 | 1.62% | 18,202 |
| Jul 2, 2026 | 494.00 | 494.90 | 474.10 | 476.95 | 476.95 | -3.23% | 22,296 |
| Jul 1, 2026 | 508.00 | 513.20 | 489.00 | 492.85 | 492.85 | -2.45% | 42,021 |
| Jun 30, 2026 | 488.95 | 506.75 | 487.85 | 505.25 | 505.25 | 2.67% | 58,384 |
| Jun 29, 2026 | 480.90 | 494.25 | 460.00 | 492.10 | 492.10 | 3.36% | 33,377 |
| Jun 25, 2026 | 491.05 | 507.00 | 471.00 | 476.10 | 476.10 | -2.85% | 52,022 |
| Jun 24, 2026 | 488.05 | 503.45 | 476.75 | 490.05 | 490.05 | 0.60% | 31,929 |
| Jun 23, 2026 | 478.00 | 499.90 | 477.20 | 487.15 | 487.15 | 1.27% | 27,772 |
| Jun 22, 2026 | 497.15 | 497.15 | 475.00 | 481.05 | 481.05 | -1.14% | 45,292 |
| Jun 19, 2026 | 464.05 | 492.90 | 464.05 | 486.60 | 486.60 | 3.97% | 42,763 |
| Jun 18, 2026 | 471.35 | 489.35 | 465.00 | 468.00 | 468.00 | -0.71% | 48,915 |
| Jun 17, 2026 | 499.65 | 504.50 | 465.15 | 471.35 | 471.35 | -4.16% | 35,328 |
| Jun 16, 2026 | 500.65 | 506.25 | 488.05 | 491.80 | 491.80 | -0.81% | 23,195 |
| Jun 15, 2026 | 512.05 | 520.45 | 492.00 | 495.80 | 495.80 | -1.70% | 77,308 |
| Jun 12, 2026 | 474.90 | 508.00 | 474.90 | 504.35 | 504.35 | 7.26% | 125,173 |