JK Paper Limited (NSE:JKPAPER)
India · Delayed Price · Currency is INR 331.30
+4.05 (1.24%)
At close: Feb 10, 2026
JK Paper Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 10, 2026 | 327.75 | 332.50 | 327.50 | 329.90 | - | 0.81% | 50,335 |
| 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 |
| Jan 16, 2026 | 346.75 | 348.45 | 336.00 | 338.70 | 338.70 | -2.32% | 236,887 |
| Jan 14, 2026 | 351.00 | 351.65 | 345.75 | 346.75 | 346.75 | -1.21% | 370,394 |
| Jan 13, 2026 | 355.00 | 357.75 | 348.20 | 351.00 | 351.00 | -1.61% | 152,820 |
| Jan 12, 2026 | 354.00 | 357.60 | 350.75 | 356.75 | 356.75 | 0.42% | 193,249 |
| Jan 9, 2026 | 352.00 | 357.40 | 349.05 | 355.25 | 355.25 | 0.17% | 112,029 |
| Jan 8, 2026 | 351.50 | 355.90 | 348.00 | 354.65 | 354.65 | 0.57% | 225,305 |
| Jan 7, 2026 | 355.00 | 355.00 | 350.50 | 352.65 | 352.65 | 0.10% | 70,203 |
| Jan 6, 2026 | 356.00 | 360.30 | 350.70 | 352.30 | 352.30 | -1.70% | 92,471 |
| Jan 5, 2026 | 363.00 | 363.00 | 356.65 | 358.40 | 358.40 | -0.15% | 95,105 |
| Jan 2, 2026 | 354.00 | 360.00 | 353.55 | 358.95 | 358.95 | 1.44% | 102,144 |
| Jan 1, 2026 | 356.10 | 358.50 | 352.10 | 353.85 | 353.85 | -0.63% | 70,146 |
| Dec 31, 2025 | 354.60 | 357.50 | 354.00 | 356.10 | 356.10 | -0.01% | 112,741 |
| Dec 30, 2025 | 355.10 | 360.20 | 351.20 | 356.15 | 356.15 | -0.60% | 138,476 |
| Dec 29, 2025 | 360.70 | 364.80 | 357.10 | 358.30 | 358.30 | -1.58% | 81,757 |
| Dec 26, 2025 | 366.95 | 367.00 | 361.80 | 364.05 | 364.05 | 0.01% | 110,012 |
| Dec 24, 2025 | 366.45 | 367.85 | 361.90 | 364.00 | 364.00 | -0.44% | 113,962 |
| Dec 23, 2025 | 369.45 | 369.90 | 363.00 | 365.60 | 365.60 | -0.57% | 101,677 |
| Dec 22, 2025 | 360.05 | 368.80 | 360.05 | 367.70 | 367.70 | 2.32% | 107,818 |
| Dec 19, 2025 | 349.95 | 361.70 | 348.40 | 359.35 | 359.35 | 3.13% | 164,591 |
| Dec 18, 2025 | 357.95 | 359.75 | 347.55 | 348.45 | 348.45 | -2.39% | 136,445 |
| Dec 17, 2025 | 365.45 | 366.65 | 356.00 | 357.00 | 357.00 | -2.30% | 90,315 |
| Dec 16, 2025 | 365.10 | 366.95 | 361.15 | 365.40 | 365.40 | -0.16% | 68,572 |
| Dec 15, 2025 | 364.65 | 368.00 | 361.25 | 366.00 | 366.00 | 0.37% | 124,402 |
| Dec 12, 2025 | 363.00 | 366.25 | 360.00 | 364.65 | 364.65 | 1.00% | 105,078 |
| Dec 11, 2025 | 365.45 | 365.45 | 358.10 | 361.05 | 361.05 | -1.07% | 156,995 |
| Dec 10, 2025 | 367.00 | 369.00 | 363.05 | 364.95 | 364.95 | -1.03% | 56,238 |
| Dec 9, 2025 | 357.00 | 374.40 | 354.35 | 368.75 | 368.75 | 3.10% | 514,031 |
| Dec 8, 2025 | 369.75 | 371.80 | 356.05 | 357.65 | 357.65 | -3.13% | 123,076 |
| Dec 5, 2025 | 370.00 | 373.40 | 363.00 | 369.20 | 369.20 | -0.51% | 198,966 |
| Dec 4, 2025 | 370.10 | 373.85 | 368.20 | 371.10 | 371.10 | -0.04% | 207,659 |
| Dec 3, 2025 | 367.05 | 372.25 | 360.00 | 371.25 | 371.25 | 1.14% | 164,702 |
| Dec 2, 2025 | 363.10 | 368.50 | 361.30 | 367.05 | 367.05 | 0.92% | 74,113 |
| Dec 1, 2025 | 366.10 | 370.50 | 361.20 | 363.70 | 363.70 | -1.06% | 152,295 |