JK Paper Limited (NSE:JKPAPER)
India · Delayed Price · Currency is INR 329.05
+22.65 (7.39%)
Apr 1, 2026, 3:30 PM IST
NSE:JKPAPER Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 323.35 | 334.90 | 320.75 | 332.70 | 332.70 | 8.58% | 310,362 |
| Mar 30, 2026 | 320.00 | 323.00 | 304.85 | 306.40 | 306.40 | -5.97% | 307,844 |
| Mar 27, 2026 | 335.95 | 336.00 | 319.95 | 325.85 | 325.85 | -3.14% | 246,524 |
| Mar 25, 2026 | 322.00 | 340.70 | 322.00 | 336.40 | 336.40 | 4.42% | 242,811 |
| Mar 24, 2026 | 324.10 | 327.85 | 311.30 | 322.15 | 322.15 | 2.19% | 411,333 |
| Mar 23, 2026 | 333.80 | 337.20 | 312.00 | 315.25 | 315.25 | -6.43% | 327,056 |
| Mar 20, 2026 | 334.00 | 341.05 | 334.00 | 336.90 | 336.90 | 1.46% | 185,147 |
| Mar 19, 2026 | 328.70 | 337.45 | 327.00 | 332.05 | 332.05 | -0.49% | 243,037 |
| Mar 18, 2026 | 320.70 | 335.90 | 319.35 | 333.70 | 333.70 | 4.04% | 251,768 |
| Mar 17, 2026 | 327.45 | 328.00 | 317.10 | 320.75 | 320.75 | -1.61% | 186,618 |
| Mar 16, 2026 | 332.00 | 335.95 | 318.30 | 326.00 | 326.00 | -2.96% | 450,539 |
| Mar 13, 2026 | 344.50 | 349.45 | 334.10 | 335.95 | 335.95 | -3.38% | 219,828 |
| Mar 12, 2026 | 337.65 | 349.85 | 337.00 | 347.70 | 347.70 | 2.55% | 178,639 |
| Mar 11, 2026 | 340.00 | 342.00 | 336.30 | 339.05 | 339.05 | 0.36% | 209,030 |
| Mar 10, 2026 | 330.95 | 341.25 | 330.95 | 337.85 | 337.85 | 3.30% | 357,869 |
| Mar 9, 2026 | 326.00 | 330.00 | 323.00 | 327.05 | 327.05 | -2.11% | 246,639 |
| Mar 6, 2026 | 332.95 | 340.00 | 332.95 | 334.10 | 334.10 | -0.65% | 83,634 |
| Mar 5, 2026 | 341.00 | 342.00 | 330.30 | 336.30 | 336.30 | -0.13% | 194,205 |
| Mar 4, 2026 | 340.05 | 344.95 | 333.65 | 336.75 | 336.75 | -2.43% | 388,812 |
| Mar 2, 2026 | 349.00 | 354.65 | 342.25 | 345.15 | 345.15 | -4.64% | 320,228 |
| Feb 27, 2026 | 359.85 | 367.00 | 352.55 | 361.95 | 361.95 | 1.39% | 471,869 |
| Feb 26, 2026 | 341.05 | 361.75 | 339.05 | 357.00 | 357.00 | 4.68% | 1,118,963 |
| Feb 25, 2026 | 337.50 | 342.25 | 336.20 | 341.05 | 341.05 | 0.87% | 117,395 |
| Feb 24, 2026 | 336.85 | 339.20 | 335.00 | 338.10 | 338.10 | -0.37% | 89,158 |
| Feb 23, 2026 | 343.30 | 345.05 | 338.50 | 339.35 | 339.35 | -0.77% | 71,013 |
| Feb 20, 2026 | 338.50 | 343.40 | 336.00 | 342.00 | 342.00 | 0.21% | 92,159 |
| Feb 19, 2026 | 343.00 | 344.85 | 338.65 | 341.30 | 341.30 | -0.48% | 151,077 |
| Feb 18, 2026 | 340.00 | 346.00 | 339.95 | 342.95 | 342.95 | 1.14% | 258,544 |
| Feb 17, 2026 | 339.80 | 344.55 | 337.15 | 339.10 | 339.10 | 0.47% | 226,858 |
| Feb 16, 2026 | 337.45 | 341.00 | 334.70 | 337.50 | 337.50 | 0.12% | 201,046 |
| Feb 13, 2026 | 343.00 | 344.95 | 336.50 | 337.10 | 337.10 | -2.50% | 190,931 |
| Feb 12, 2026 | 366.90 | 367.00 | 343.10 | 345.75 | 345.75 | -5.88% | 584,488 |
| Feb 11, 2026 | 333.50 | 383.00 | 325.00 | 367.35 | 367.35 | 10.88% | 2,092,279 |
| Feb 10, 2026 | 327.75 | 333.15 | 327.50 | 331.30 | 331.30 | 1.24% | 192,193 |
| Feb 9, 2026 | 325.00 | 330.90 | 324.15 | 327.25 | 327.25 | 0.97% | 203,956 |
| Feb 6, 2026 | 322.00 | 326.90 | 314.95 | 324.10 | 324.10 | -0.66% | 429,929 |
| Feb 5, 2026 | 335.30 | 338.20 | 325.00 | 326.25 | 326.25 | -3.06% | 190,747 |
| Feb 4, 2026 | 328.45 | 343.45 | 328.30 | 336.55 | 336.55 | 2.51% | 264,442 |
| Feb 3, 2026 | 334.95 | 336.35 | 325.00 | 328.30 | 328.30 | 0.97% | 216,406 |
| Feb 2, 2026 | 326.65 | 337.00 | 318.50 | 325.15 | 325.15 | 0.05% | 195,689 |
| Feb 1, 2026 | 326.35 | 332.85 | 319.20 | 325.00 | 325.00 | -0.60% | 189,766 |
| Jan 30, 2026 | 323.75 | 331.40 | 318.20 | 326.95 | 326.95 | 1.47% | 181,274 |
| Jan 29, 2026 | 322.05 | 327.80 | 314.45 | 322.20 | 322.20 | 0.03% | 185,880 |
| Jan 28, 2026 | 312.60 | 323.80 | 312.60 | 322.10 | 322.10 | 3.65% | 168,544 |
| Jan 27, 2026 | 316.50 | 318.75 | 308.05 | 310.75 | 310.75 | -2.30% | 272,685 |
| Jan 23, 2026 | 324.00 | 330.10 | 315.90 | 318.05 | 318.05 | -1.73% | 148,351 |
| Jan 22, 2026 | 330.00 | 333.95 | 322.30 | 323.65 | 323.65 | -1.30% | 163,726 |
| Jan 21, 2026 | 326.25 | 330.35 | 322.50 | 327.90 | 327.90 | -0.02% | 214,824 |
| Jan 20, 2026 | 337.70 | 338.00 | 325.50 | 327.95 | 327.95 | -2.54% | 236,079 |
| Jan 19, 2026 | 338.70 | 340.40 | 331.30 | 336.50 | 336.50 | -0.65% | 192,679 |