JK Paper Limited (NSE:JKPAPER)
India · Delayed Price · Currency is INR 401.45
-0.60 (-0.15%)
Oct 17, 2025, 3:30 PM IST
JK Paper Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 402.05 | 404.80 | 396.00 | 400.85 | 400.85 | -0.30% | 163,511 |
| Oct 16, 2025 | 404.60 | 405.95 | 401.00 | 402.05 | 402.05 | -0.37% | 95,998 |
| Oct 15, 2025 | 402.45 | 408.15 | 400.80 | 403.55 | 403.55 | 0.40% | 169,553 |
| Oct 14, 2025 | 411.45 | 413.65 | 400.65 | 401.95 | 401.95 | -2.36% | 161,282 |
| Oct 13, 2025 | 416.30 | 418.00 | 408.75 | 411.65 | 411.65 | -2.13% | 286,774 |
| Oct 10, 2025 | 411.00 | 426.20 | 410.20 | 420.60 | 420.60 | 1.79% | 517,751 |
| Oct 9, 2025 | 418.00 | 418.00 | 408.30 | 413.20 | 413.20 | -1.15% | 261,923 |
| Oct 8, 2025 | 412.00 | 424.65 | 405.00 | 418.00 | 418.00 | 0.97% | 560,121 |
| Oct 7, 2025 | 420.00 | 420.00 | 407.50 | 414.00 | 414.00 | -1.45% | 284,287 |
| Oct 6, 2025 | 423.95 | 426.25 | 418.00 | 420.10 | 420.10 | -1.44% | 427,930 |
| Oct 3, 2025 | 394.80 | 444.80 | 391.85 | 426.25 | 426.25 | 8.49% | 5,598,732 |
| Oct 1, 2025 | 386.00 | 396.20 | 382.40 | 392.90 | 392.90 | 1.92% | 311,184 |
| Sep 30, 2025 | 373.05 | 392.95 | 372.60 | 385.50 | 385.50 | 3.34% | 850,433 |
| Sep 29, 2025 | 372.30 | 378.50 | 368.00 | 373.05 | 373.05 | 0.72% | 145,844 |
| Sep 26, 2025 | 377.00 | 380.00 | 367.65 | 370.40 | 370.40 | -2.79% | 204,452 |
| Sep 25, 2025 | 380.45 | 389.95 | 376.60 | 381.05 | 381.05 | -0.43% | 295,273 |
| 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 | 352.92 | 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 |