JNK India Limited (BOM:544167)
India · Delayed Price · Currency is INR 477.90
-19.10 (-3.84%)
At close: Jul 17, 2026
BOM:544167 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 11, 2026 | 483.65 | 490.45 | 464.00 | 470.20 | 470.20 | -5.17% | 226,759 |
| Jun 10, 2026 | 477.10 | 510.60 | 472.70 | 495.85 | 495.85 | 2.27% | 556,593 |
| Jun 9, 2026 | 451.95 | 501.50 | 430.00 | 484.85 | 484.85 | 15.62% | 534,045 |
| Jun 8, 2026 | 419.00 | 431.55 | 404.20 | 419.35 | 419.35 | -0.39% | 21,275 |
| Jun 5, 2026 | 439.85 | 451.70 | 417.30 | 421.00 | 421.00 | -0.05% | 66,306 |
| Jun 4, 2026 | 385.80 | 421.20 | 385.80 | 421.20 | 421.20 | 9.99% | 57,055 |
| Jun 3, 2026 | 363.00 | 386.15 | 354.95 | 382.95 | 382.95 | 5.83% | 33,075 |
| 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 |