JK Paper Limited (NSE:JKPAPER)
India · Delayed Price · Currency is INR 386.60
+3.90 (1.02%)
Sep 25, 2025, 10:30 AM IST
JK Paper Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2025 | 383.40 | 387.70 | 381.00 | 382.70 | 382.70 | -0.89% | 215,090 |
| Sep 23, 2025 | 388.65 | 389.15 | 379.75 | 386.15 | 386.15 | -0.64% | 253,440 |
| Sep 22, 2025 | 391.00 | 400.00 | 387.50 | 388.65 | 388.65 | -1.21% | 136,138 |
| Sep 19, 2025 | 397.50 | 397.50 | 390.00 | 393.40 | 393.40 | -0.56% | 151,646 |
| Sep 18, 2025 | 398.95 | 399.35 | 391.50 | 395.60 | 395.60 | -0.54% | 201,654 |
| Sep 17, 2025 | 399.20 | 406.05 | 396.50 | 397.75 | 397.75 | -0.36% | 329,357 |
| Sep 16, 2025 | 391.20 | 401.45 | 387.10 | 399.20 | 399.20 | 2.53% | 261,350 |
| Sep 15, 2025 | 391.50 | 395.25 | 386.75 | 389.35 | 389.35 | -0.06% | 180,686 |
| Sep 12, 2025 | 398.80 | 400.85 | 387.35 | 389.60 | 389.60 | -1.96% | 175,208 |
| Sep 11, 2025 | 400.00 | 405.50 | 396.00 | 397.40 | 397.40 | -0.21% | 226,358 |
| Sep 10, 2025 | 404.95 | 405.90 | 397.05 | 398.25 | 398.25 | -0.97% | 222,910 |
| Sep 9, 2025 | 400.00 | 404.05 | 398.00 | 402.15 | 402.15 | 1.44% | 262,223 |
| Sep 8, 2025 | 401.40 | 403.50 | 391.35 | 396.45 | 396.45 | -0.96% | 361,763 |
| Sep 5, 2025 | 399.15 | 408.50 | 395.20 | 400.30 | 400.30 | 0.29% | 493,147 |
| Sep 4, 2025 | 410.00 | 413.75 | 396.55 | 399.15 | 399.15 | 2.32% | 1,772,883 |
| Sep 3, 2025 | 388.35 | 391.90 | 382.10 | 390.10 | 390.10 | 0.45% | 562,750 |
| Sep 2, 2025 | 382.50 | 399.15 | 377.20 | 388.35 | 388.35 | 2.01% | 1,041,909 |
| Sep 1, 2025 | 374.95 | 382.90 | 371.00 | 380.70 | 380.70 | 1.60% | 644,955 |
| Aug 29, 2025 | 378.50 | 379.90 | 372.00 | 374.70 | 374.70 | -1.20% | 527,085 |
| Aug 28, 2025 | 376.40 | 384.40 | 372.30 | 379.25 | 379.25 | 0.25% | 1,163,848 |
| Aug 26, 2025 | 404.00 | 404.00 | 375.00 | 378.30 | 378.30 | -7.57% | 3,484,097 |
| Aug 25, 2025 | 375.95 | 415.00 | 375.95 | 409.30 | 409.30 | 17.38% | 24,526,085 |
| Aug 22, 2025 | 352.10 | 354.20 | 346.10 | 348.70 | 348.70 | -1.25% | 112,513 |
| Aug 21, 2025 | 356.00 | 360.00 | 352.20 | 353.10 | 353.10 | -0.32% | 186,990 |
| Aug 20, 2025 | 355.70 | 358.90 | 353.00 | 354.25 | 354.25 | -0.41% | 80,182 |
| Aug 19, 2025 | 355.00 | 358.00 | 347.60 | 355.70 | 355.70 | -0.41% | 166,445 |
| Aug 18, 2025 | 360.00 | 365.95 | 355.05 | 357.15 | 357.15 | 0.27% | 217,038 |
| Aug 14, 2025 | 359.25 | 361.10 | 354.05 | 356.20 | 351.20 | -0.49% | 101,246 |
| Aug 13, 2025 | 351.70 | 362.00 | 347.00 | 357.95 | 352.93 | 2.29% | 231,278 |
| Aug 12, 2025 | 353.15 | 354.40 | 348.65 | 349.95 | 345.04 | -0.91% | 98,619 |
| Aug 11, 2025 | 349.00 | 357.55 | 346.20 | 353.15 | 348.19 | 0.83% | 167,781 |
| Aug 8, 2025 | 353.90 | 356.15 | 348.05 | 350.25 | 345.33 | -0.84% | 127,158 |
| Aug 7, 2025 | 351.75 | 354.35 | 346.00 | 353.20 | 348.24 | 0.41% | 223,950 |
| Aug 6, 2025 | 347.05 | 354.00 | 343.15 | 351.75 | 346.81 | 1.38% | 243,936 |
| Aug 5, 2025 | 353.10 | 360.45 | 345.80 | 346.95 | 342.08 | -2.35% | 310,995 |
| Aug 4, 2025 | 349.10 | 357.95 | 345.75 | 355.30 | 350.31 | 1.64% | 217,966 |
| Aug 1, 2025 | 351.00 | 358.45 | 348.40 | 349.55 | 344.64 | -2.58% | 152,125 |
| Jul 31, 2025 | 351.90 | 362.40 | 347.00 | 358.80 | 353.76 | 1.36% | 309,909 |
| Jul 30, 2025 | 367.40 | 367.60 | 352.95 | 354.00 | 349.03 | -2.41% | 256,200 |
| Jul 29, 2025 | 352.50 | 364.50 | 350.85 | 362.75 | 357.66 | 2.34% | 419,309 |
| Jul 28, 2025 | 370.00 | 374.00 | 349.60 | 354.45 | 349.47 | -5.27% | 583,001 |
| Jul 25, 2025 | 383.00 | 383.55 | 373.00 | 374.15 | 368.90 | -2.37% | 198,160 |
| Jul 24, 2025 | 387.90 | 390.00 | 380.30 | 383.25 | 377.87 | -0.71% | 259,363 |
| Jul 23, 2025 | 387.90 | 387.90 | 382.00 | 386.00 | 380.58 | 0.70% | 196,167 |
| Jul 22, 2025 | 385.50 | 387.20 | 380.50 | 383.30 | 377.92 | -0.12% | 195,314 |
| Jul 21, 2025 | 389.80 | 389.80 | 382.05 | 383.75 | 378.36 | -1.75% | 237,391 |
| Jul 18, 2025 | 394.75 | 407.60 | 388.00 | 390.60 | 385.12 | -1.04% | 795,751 |
| Jul 17, 2025 | 393.60 | 398.00 | 391.05 | 394.70 | 389.16 | 0.64% | 260,526 |
| Jul 16, 2025 | 395.00 | 397.40 | 390.15 | 392.20 | 386.69 | -0.48% | 239,083 |
| Jul 15, 2025 | 386.50 | 398.55 | 385.35 | 394.10 | 388.57 | 2.47% | 565,863 |