NSE:JKLAKSHMI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 20, 2026	568.00	575.20	567.60	571.50	571.50	-0.11%	61,323
Jul 17, 2026	574.40	576.00	566.10	572.15	572.15	0.38%	96,312
Jul 16, 2026	579.90	587.20	574.00	576.50	570.00	-0.46%	116,065
Jul 15, 2026	562.70	596.10	561.00	579.15	572.62	3.12%	470,435
Jul 14, 2026	567.00	567.40	560.20	561.60	555.27	-0.45%	112,233
Jul 13, 2026	561.20	569.80	557.50	564.15	557.79	0.52%	160,468
Jul 10, 2026	572.00	577.20	559.50	561.25	554.92	-1.25%	312,563
Jul 9, 2026	568.50	572.10	565.20	568.35	561.94	0.24%	58,118
Jul 8, 2026	571.50	575.60	562.55	567.00	560.61	-1.09%	90,393
Jul 7, 2026	581.90	581.90	572.10	573.25	566.79	-1.04%	74,057
Jul 6, 2026	580.45	581.40	575.25	579.30	572.77	-0.03%	87,136
Jul 3, 2026	576.90	594.00	574.05	579.45	572.92	1.39%	314,868
Jul 2, 2026	582.90	584.65	567.35	571.50	565.06	-1.88%	335,858
Jul 1, 2026	605.85	607.95	578.10	582.45	575.88	-3.86%	278,813
Jun 30, 2026	602.95	607.80	596.15	605.85	599.02	0.48%	179,380
Jun 29, 2026	594.60	607.90	592.30	602.95	596.15	1.40%	184,771
Jun 25, 2026	602.90	610.80	593.00	594.60	587.90	-1.02%	237,681
Jun 24, 2026	602.20	605.05	596.00	600.70	593.93	0.28%	102,817
Jun 23, 2026	611.20	611.20	597.05	599.00	592.25	-1.67%	86,057
Jun 22, 2026	605.90	611.80	599.15	609.15	602.28	0.60%	135,434
Jun 19, 2026	602.00	610.80	590.10	605.50	598.67	1.45%	196,389
Jun 18, 2026	601.05	602.55	596.00	596.85	590.12	-0.40%	150,487
Jun 17, 2026	603.70	609.50	597.95	599.25	592.49	-0.21%	222,881
Jun 16, 2026	599.70	601.95	595.50	600.50	593.73	0.65%	139,521
Jun 15, 2026	595.95	606.90	594.00	596.65	589.92	1.32%	309,016
Jun 12, 2026	586.70	594.80	585.20	588.85	582.21	0.90%	160,476
Jun 11, 2026	588.85	589.50	580.20	583.60	577.02	-0.97%	106,627
Jun 10, 2026	595.00	595.00	588.25	589.30	582.66	-0.14%	41,670
Jun 9, 2026	591.25	596.50	589.00	590.15	583.50	-0.19%	49,337
Jun 8, 2026	590.00	598.45	589.00	591.30	584.63	-1.24%	439,057
Jun 5, 2026	608.25	608.25	591.35	598.75	592.00	-0.09%	81,357
Jun 4, 2026	601.00	607.80	596.40	599.30	592.54	-1.30%	57,812
Jun 3, 2026	604.80	608.80	594.50	607.20	600.35	0.68%	90,458
Jun 2, 2026	585.90	604.95	578.80	603.10	596.30	2.95%	107,247
Jun 1, 2026	590.35	598.05	583.00	585.80	579.20	-0.77%	59,612
May 29, 2026	603.60	609.90	584.00	590.35	583.69	-2.26%	140,934
May 27, 2026	617.00	617.80	598.60	604.00	597.19	-1.65%	160,758
May 26, 2026	615.00	619.10	611.10	614.15	607.23	-0.07%	258,602
May 25, 2026	614.95	623.45	612.05	614.60	607.67	0.51%	78,429
May 22, 2026	619.80	630.40	607.50	611.50	604.61	-1.34%	204,676
May 21, 2026	630.50	635.35	601.90	619.80	612.81	-2.55%	1,678,961
May 20, 2026	646.00	652.60	633.00	636.05	628.88	-1.33%	67,466
May 19, 2026	646.60	654.95	643.40	644.60	637.33	-0.19%	28,331
May 18, 2026	654.80	654.80	632.60	645.80	638.52	-1.21%	77,745
May 15, 2026	667.45	667.45	652.00	653.70	646.33	-2.06%	278,949
May 14, 2026	674.00	674.75	660.00	667.45	659.92	0.62%	48,603
May 13, 2026	662.05	670.30	642.85	663.35	655.87	1.76%	408,191
May 12, 2026	683.15	683.15	644.90	651.85	644.50	-4.58%	72,564
May 11, 2026	666.00	686.00	655.25	683.15	675.45	2.82%	136,121
May 8, 2026	673.00	673.45	662.00	664.40	656.91	-0.67%	48,470