NSE:JKLAKSHMI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 21, 2026	630.50	635.35	601.90	619.80	619.80	-2.55%	1,678,961
May 20, 2026	646.00	652.60	633.00	636.05	636.05	-1.33%	67,466
May 19, 2026	646.60	654.95	643.40	644.60	644.60	-0.19%	28,331
May 18, 2026	654.80	654.80	632.60	645.80	645.80	-1.21%	77,745
May 15, 2026	667.45	667.45	652.00	653.70	653.70	-2.06%	278,949
May 14, 2026	674.00	674.75	660.00	667.45	667.45	0.62%	48,603
May 13, 2026	662.05	670.30	642.85	663.35	663.35	1.76%	408,191
May 12, 2026	683.15	683.15	644.90	651.85	651.85	-4.58%	72,564
May 11, 2026	666.00	686.00	655.25	683.15	683.15	2.82%	136,121
May 8, 2026	673.00	673.45	662.00	664.40	664.40	-0.67%	48,470
May 7, 2026	667.15	671.90	665.00	668.85	668.85	0.79%	57,623
May 6, 2026	658.00	664.85	650.15	663.60	663.60	2.03%	41,973
May 5, 2026	660.05	660.05	648.00	650.40	650.40	-0.91%	39,814
May 4, 2026	654.00	663.10	647.15	656.40	656.40	1.75%	53,729
Apr 30, 2026	658.60	658.90	639.40	645.10	645.10	-1.60%	53,259
Apr 29, 2026	671.00	673.85	652.00	655.60	655.60	-1.29%	48,149
Apr 28, 2026	656.50	671.35	656.00	664.20	664.20	1.00%	75,180
Apr 27, 2026	643.10	664.00	640.50	657.60	657.60	2.73%	79,947
Apr 24, 2026	657.05	657.05	632.30	640.10	640.10	-1.52%	74,009
Apr 23, 2026	663.90	663.90	647.00	650.00	650.00	-1.51%	651,097
Apr 22, 2026	660.95	670.00	655.10	659.95	659.95	-0.74%	689,662
Apr 21, 2026	660.20	670.20	660.20	664.85	664.85	0.31%	65,385
Apr 20, 2026	673.80	675.00	660.00	662.80	662.80	-1.62%	71,125
Apr 17, 2026	657.60	679.95	654.00	673.70	673.70	2.46%	86,412
Apr 16, 2026	655.00	661.65	647.00	657.55	657.55	1.41%	125,827
Apr 15, 2026	629.00	654.90	629.00	648.40	648.40	4.32%	109,792
Apr 13, 2026	614.95	624.20	608.45	621.55	621.55	-0.56%	64,796
Apr 10, 2026	619.00	632.00	616.15	625.05	625.05	1.72%	148,460
Apr 9, 2026	630.05	633.95	613.60	614.50	614.50	-1.68%	74,004
Apr 8, 2026	624.95	644.95	614.10	625.00	625.00	3.67%	195,581
Apr 7, 2026	590.50	605.55	582.05	602.90	602.90	2.23%	132,532
Apr 6, 2026	600.00	603.70	576.00	589.75	589.75	0.27%	216,540
Apr 2, 2026	571.00	593.00	566.00	588.15	588.15	-0.20%	94,949
Apr 1, 2026	578.00	594.00	569.90	589.35	589.35	5.61%	82,442
Mar 30, 2026	584.10	584.10	549.95	558.05	558.05	-4.88%	273,014
Mar 27, 2026	615.90	615.90	584.10	586.70	586.70	-4.74%	207,186
Mar 25, 2026	607.65	625.55	600.60	615.90	615.90	3.00%	140,128
Mar 24, 2026	582.30	602.90	581.40	597.95	597.95	3.49%	115,640
Mar 23, 2026	592.85	592.85	575.00	577.80	577.80	-2.54%	110,192
Mar 20, 2026	597.50	604.20	590.00	592.85	592.85	-0.26%	104,983
Mar 19, 2026	609.95	609.95	592.15	594.40	594.40	-3.46%	71,005
Mar 18, 2026	605.00	620.50	602.20	615.70	615.70	2.29%	99,213
Mar 17, 2026	584.00	603.35	581.10	601.90	601.90	3.11%	177,740
Mar 16, 2026	601.70	607.15	574.55	583.75	583.75	-2.47%	239,431
Mar 13, 2026	612.45	625.50	592.00	598.55	598.55	-1.65%	312,618
Mar 12, 2026	604.05	614.90	596.70	608.60	608.60	0.66%	149,237
Mar 11, 2026	610.60	617.00	604.00	604.60	604.60	-0.33%	116,757
Mar 10, 2026	619.15	622.15	603.95	606.60	606.60	-0.63%	121,379
Mar 9, 2026	630.50	630.50	605.70	610.45	610.45	-4.26%	146,037
Mar 6, 2026	649.55	652.75	636.25	637.60	637.60	-1.84%	63,789