JNK India Limited (BOM:544167)
India · Delayed Price · Currency is INR 344.05
+7.60 (2.26%)
At close: Apr 21, 2026
BOM:544167 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 16, 2026 | 229.05 | 246.00 | 229.05 | 243.65 | 243.65 | 4.06% | 21,568 |
| Mar 13, 2026 | 241.10 | 244.70 | 232.25 | 234.15 | 234.15 | -4.31% | 4,450 |
| Mar 12, 2026 | 244.50 | 248.40 | 235.00 | 244.70 | 244.70 | 1.56% | 11,890 |
| Mar 11, 2026 | 237.95 | 250.25 | 237.95 | 240.95 | 240.95 | 1.60% | 9,491 |
| Mar 10, 2026 | 230.00 | 240.00 | 227.75 | 237.15 | 237.15 | 5.26% | 9,393 |
| Mar 9, 2026 | 224.05 | 229.80 | 218.60 | 225.30 | 225.30 | -2.26% | 12,894 |
| Mar 6, 2026 | 223.75 | 236.30 | 223.75 | 230.50 | 230.50 | 2.22% | 9,840 |
| Mar 5, 2026 | 240.30 | 240.30 | 220.70 | 225.50 | 225.50 | 0.45% | 8,492 |
| Mar 4, 2026 | 222.05 | 230.90 | 222.05 | 224.50 | 224.50 | -4.83% | 7,168 |
| Mar 2, 2026 | 233.95 | 237.55 | 224.70 | 235.90 | 235.90 | -1.46% | 15,806 |
| Feb 27, 2026 | 241.55 | 247.35 | 237.85 | 239.40 | 239.40 | -1.42% | 6,890 |
| Feb 26, 2026 | 237.00 | 243.15 | 237.00 | 242.85 | 242.85 | 1.87% | 3,893 |
| Feb 25, 2026 | 245.00 | 248.40 | 237.70 | 238.40 | 238.40 | -2.69% | 8,882 |
| Feb 24, 2026 | 243.00 | 254.00 | 242.15 | 245.00 | 245.00 | -0.02% | 5,579 |
| Feb 23, 2026 | 250.65 | 258.70 | 244.00 | 245.05 | 245.05 | -0.20% | 16,990 |
| Feb 20, 2026 | 239.10 | 252.25 | 237.55 | 245.55 | 245.55 | 1.87% | 5,538 |
| Feb 19, 2026 | 249.80 | 249.80 | 238.10 | 241.05 | 241.05 | -2.96% | 1,999 |
| Feb 18, 2026 | 239.60 | 257.25 | 238.30 | 248.40 | 248.40 | 3.22% | 17,358 |
| Feb 17, 2026 | 236.65 | 242.40 | 234.30 | 240.65 | 240.65 | 1.35% | 9,365 |
| Feb 16, 2026 | 240.00 | 246.40 | 235.20 | 237.45 | 237.45 | -1.70% | 8,655 |
| 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 |