JK Paper Limited (NSE:JKPAPER)
India · Delayed Price · Currency is INR 380.00
+2.40 (0.64%)
May 15, 2026, 3:30 PM IST
NSE:JKPAPER Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 377.60 | 379.60 | 371.45 | 374.80 | - | -0.74% | 97,861 |
| May 14, 2026 | 386.95 | 388.95 | 375.25 | 377.60 | 377.60 | -1.91% | 207,373 |
| May 13, 2026 | 391.10 | 399.60 | 378.80 | 384.95 | 384.95 | -1.57% | 422,916 |
| May 12, 2026 | 393.40 | 399.45 | 385.00 | 391.10 | 391.10 | -0.09% | 956,280 |
| May 11, 2026 | 378.90 | 397.10 | 378.40 | 391.45 | 391.45 | 3.28% | 1,576,397 |
| May 8, 2026 | 373.80 | 381.70 | 366.45 | 379.00 | 379.00 | 1.61% | 503,980 |
| May 7, 2026 | 377.00 | 378.60 | 370.90 | 373.00 | 373.00 | -0.85% | 236,774 |
| May 6, 2026 | 373.00 | 379.95 | 370.50 | 376.20 | 376.20 | 1.54% | 185,690 |
| May 5, 2026 | 370.00 | 373.00 | 364.40 | 370.50 | 370.50 | 0.27% | 128,118 |
| May 4, 2026 | 360.55 | 375.20 | 360.55 | 369.50 | 369.50 | 2.57% | 397,167 |
| Apr 30, 2026 | 365.00 | 368.35 | 358.00 | 360.25 | 360.25 | -1.42% | 172,341 |
| Apr 29, 2026 | 374.60 | 374.60 | 362.35 | 365.45 | 365.45 | -0.45% | 191,934 |
| Apr 28, 2026 | 374.95 | 377.10 | 365.05 | 367.10 | 367.10 | -1.88% | 176,900 |
| Apr 27, 2026 | 374.55 | 389.00 | 371.50 | 374.15 | 374.15 | 0.66% | 329,158 |
| Apr 24, 2026 | 381.20 | 382.25 | 370.10 | 371.70 | 371.70 | -2.49% | 127,465 |
| Apr 23, 2026 | 385.60 | 391.05 | 378.45 | 381.20 | 381.20 | -0.81% | 455,403 |
| Apr 22, 2026 | 367.00 | 388.00 | 357.60 | 384.30 | 384.30 | 6.48% | 764,033 |
| Apr 21, 2026 | 367.00 | 372.90 | 359.45 | 360.90 | 360.90 | -1.80% | 302,269 |
| Apr 20, 2026 | 376.55 | 378.95 | 365.10 | 367.50 | 367.50 | -1.93% | 209,617 |
| Apr 17, 2026 | 378.15 | 382.75 | 372.35 | 374.75 | 374.75 | -1.02% | 239,365 |
| Apr 16, 2026 | 373.90 | 380.00 | 371.25 | 378.60 | 378.60 | 1.51% | 254,011 |
| Apr 15, 2026 | 369.00 | 381.50 | 368.00 | 372.95 | 372.95 | 1.84% | 361,930 |
| Apr 13, 2026 | 342.00 | 369.45 | 338.65 | 366.20 | 366.20 | 3.96% | 589,259 |
| Apr 10, 2026 | 348.40 | 356.55 | 345.60 | 352.25 | 352.25 | 2.23% | 228,694 |
| Apr 9, 2026 | 348.85 | 348.85 | 337.35 | 344.55 | 344.55 | 0.03% | 138,774 |
| Apr 8, 2026 | 343.00 | 349.15 | 338.45 | 344.45 | 344.45 | 3.41% | 217,973 |
| Apr 7, 2026 | 332.80 | 337.55 | 330.10 | 333.10 | 333.10 | -0.43% | 139,381 |
| Apr 6, 2026 | 325.10 | 338.00 | 323.40 | 334.55 | 334.55 | 1.46% | 257,729 |
| Apr 2, 2026 | 321.05 | 331.60 | 315.30 | 329.75 | 329.75 | -0.89% | 274,971 |
| 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 |