JK Paper Limited (NSE:JKPAPER)
India · Delayed Price · Currency is INR 357.65
+7.70 (2.20%)
Aug 13, 2025, 3:30 PM IST
JK Paper Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 351.70 | 362.00 | 347.00 | 357.35 | 357.35 | 2.11% | 179,138 |
| Aug 12, 2025 | 353.15 | 354.40 | 348.65 | 349.95 | 349.95 | -0.91% | 98,708 |
| Aug 11, 2025 | 349.00 | 357.55 | 346.20 | 353.15 | 353.15 | 0.83% | 167,900 |
| Aug 8, 2025 | 353.90 | 356.15 | 348.05 | 350.25 | 350.25 | -0.84% | 127,158 |
| Aug 7, 2025 | 351.75 | 354.35 | 346.00 | 353.20 | 353.20 | 0.41% | 224,442 |
| Aug 6, 2025 | 347.05 | 354.00 | 343.15 | 351.75 | 351.75 | 1.38% | 243,936 |
| Aug 5, 2025 | 353.10 | 360.45 | 345.80 | 346.95 | 346.95 | -2.35% | 310,995 |
| Aug 4, 2025 | 349.10 | 357.95 | 345.75 | 355.30 | 355.30 | 1.64% | 217,966 |
| Aug 1, 2025 | 351.00 | 358.45 | 348.40 | 349.55 | 349.55 | -2.58% | 152,125 |
| Jul 31, 2025 | 351.90 | 362.40 | 347.00 | 358.80 | 358.80 | 1.36% | 310,085 |
| Jul 30, 2025 | 367.40 | 367.60 | 352.95 | 354.00 | 354.00 | -2.41% | 256,200 |
| Jul 29, 2025 | 352.50 | 364.50 | 350.85 | 362.75 | 362.75 | 2.34% | 419,309 |
| Jul 28, 2025 | 370.00 | 374.00 | 349.60 | 354.45 | 354.45 | -5.27% | 583,001 |
| Jul 25, 2025 | 383.00 | 383.55 | 373.00 | 374.15 | 374.15 | -2.37% | 198,160 |
| Jul 24, 2025 | 387.90 | 390.00 | 380.30 | 383.25 | 383.25 | -0.71% | 259,363 |
| Jul 23, 2025 | 387.90 | 387.90 | 382.00 | 386.00 | 386.00 | 0.70% | 196,167 |
| Jul 22, 2025 | 385.50 | 387.20 | 380.50 | 383.30 | 383.30 | -0.12% | 195,314 |
| Jul 21, 2025 | 389.80 | 389.80 | 382.05 | 383.75 | 383.75 | -1.75% | 237,391 |
| Jul 18, 2025 | 394.75 | 407.60 | 388.00 | 390.60 | 390.60 | -1.04% | 795,751 |
| Jul 17, 2025 | 393.60 | 398.00 | 391.05 | 394.70 | 394.70 | 0.64% | 260,526 |
| Jul 16, 2025 | 395.00 | 397.40 | 390.15 | 392.20 | 392.20 | -0.48% | 239,083 |
| Jul 15, 2025 | 386.50 | 398.55 | 385.35 | 394.10 | 394.10 | 2.47% | 565,863 |
| Jul 14, 2025 | 390.90 | 390.90 | 382.25 | 384.60 | 384.60 | -1.70% | 255,896 |
| Jul 11, 2025 | 393.00 | 397.25 | 385.25 | 391.25 | 391.25 | -0.94% | 367,542 |
| Jul 10, 2025 | 401.00 | 404.80 | 392.95 | 394.95 | 394.95 | -2.49% | 488,105 |
| Jul 9, 2025 | 404.00 | 407.15 | 399.65 | 405.05 | 405.05 | 0.12% | 397,213 |
| Jul 8, 2025 | 398.05 | 408.30 | 398.05 | 404.55 | 404.55 | 1.31% | 800,311 |
| Jul 7, 2025 | 401.00 | 414.00 | 395.15 | 399.30 | 399.30 | -1.72% | 1,934,040 |
| Jul 4, 2025 | 368.50 | 412.70 | 368.50 | 406.30 | 406.30 | 10.36% | 7,731,152 |
| Jul 3, 2025 | 373.45 | 374.70 | 366.00 | 368.15 | 368.15 | -0.70% | 165,494 |
| Jul 2, 2025 | 368.05 | 372.80 | 364.25 | 370.75 | 370.75 | 0.19% | 152,252 |
| Jul 1, 2025 | 370.50 | 372.40 | 365.00 | 370.05 | 370.05 | -0.15% | 183,788 |
| Jun 30, 2025 | 373.80 | 375.40 | 366.55 | 370.60 | 370.60 | -0.36% | 307,941 |
| Jun 27, 2025 | 370.20 | 375.00 | 367.45 | 371.95 | 371.95 | 1.06% | 306,503 |
| Jun 26, 2025 | 367.95 | 370.00 | 364.00 | 368.05 | 368.05 | 0.51% | 184,365 |
| Jun 25, 2025 | 362.00 | 371.45 | 361.55 | 366.20 | 366.20 | 1.69% | 202,531 |
| Jun 24, 2025 | 357.40 | 365.15 | 356.90 | 360.10 | 360.10 | 2.03% | 261,763 |
| Jun 23, 2025 | 352.00 | 356.35 | 350.35 | 352.95 | 352.95 | -0.54% | 182,636 |
| Jun 20, 2025 | 350.90 | 357.80 | 348.45 | 354.85 | 354.85 | 1.15% | 194,576 |
| Jun 19, 2025 | 361.00 | 363.00 | 349.05 | 350.80 | 350.80 | -2.93% | 162,405 |
| Jun 18, 2025 | 360.55 | 366.45 | 357.00 | 361.40 | 361.40 | -0.17% | 164,642 |
| Jun 17, 2025 | 367.85 | 368.00 | 359.25 | 362.00 | 362.00 | -1.25% | 165,796 |
| Jun 16, 2025 | 366.50 | 370.35 | 356.90 | 366.60 | 366.60 | 0.42% | 207,929 |
| Jun 13, 2025 | 365.00 | 369.65 | 361.40 | 365.05 | 365.05 | -1.76% | 269,783 |
| Jun 12, 2025 | 386.00 | 387.75 | 369.45 | 371.60 | 371.60 | -3.27% | 410,918 |
| Jun 11, 2025 | 376.95 | 388.00 | 373.65 | 384.15 | 384.15 | 2.26% | 728,345 |
| Jun 10, 2025 | 381.15 | 386.95 | 373.90 | 375.65 | 375.65 | -0.81% | 366,423 |
| Jun 9, 2025 | 374.45 | 380.00 | 371.40 | 378.70 | 378.70 | 1.13% | 310,547 |
| Jun 6, 2025 | 374.90 | 379.00 | 370.90 | 374.45 | 374.45 | -0.12% | 242,394 |
| Jun 5, 2025 | 372.45 | 376.05 | 370.50 | 374.90 | 374.90 | 1.05% | 224,093 |