JK Paper Limited (NSE:JKPAPER)
India · Delayed Price · Currency is INR 369.05
+5.00 (1.37%)
Nov 11, 2026, 1:12 PM IST
NSE:JKPAPER Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 369.80 | 372.00 | 366.05 | 369.05 | 369.05 | 1.37% | 132,896 |
| Nov 9, 2026 | 366.55 | 370.05 | 360.65 | 364.05 | 364.05 | -0.71% | 187,011 |
| Nov 8, 2026 | 368.00 | 371.95 | 365.55 | 366.65 | 366.65 | -0.37% | 75,270 |
| Nov 6, 2026 | 372.00 | 372.00 | 360.50 | 368.00 | 368.00 | -0.90% | 298,607 |
| Nov 5, 2026 | 375.00 | 377.00 | 370.05 | 371.35 | 371.35 | 0.83% | 208,697 |
| Nov 4, 2026 | 366.90 | 369.90 | 365.50 | 368.30 | 368.30 | 0.55% | 215,440 |
| Nov 3, 2026 | 380.00 | 382.85 | 364.10 | 366.30 | 366.30 | -3.39% | 702,370 |
| Nov 2, 2026 | 373.90 | 382.50 | 369.90 | 379.15 | 379.15 | 2.45% | 161,514 |
| Oct 30, 2026 | 381.60 | 381.60 | 366.35 | 370.10 | 370.10 | -3.01% | 184,765 |
| Oct 29, 2026 | 373.20 | 384.05 | 373.20 | 381.60 | 381.60 | 1.73% | 141,119 |
| Oct 28, 2026 | 384.70 | 384.75 | 374.25 | 375.10 | 375.10 | -2.51% | 168,546 |
| Oct 27, 2026 | 368.00 | 388.90 | 366.25 | 384.75 | 384.75 | 4.30% | 285,855 |
| Oct 26, 2026 | 358.80 | 370.00 | 352.00 | 368.90 | 368.90 | 3.33% | 318,997 |
| Oct 23, 2026 | 377.05 | 378.05 | 351.15 | 357.00 | 357.00 | -5.32% | 506,531 |
| Oct 22, 2026 | 378.20 | 383.40 | 372.25 | 377.05 | 377.05 | -1.77% | 232,867 |
| Oct 21, 2026 | 383.10 | 385.85 | 373.80 | 383.85 | 383.85 | -0.39% | 322,689 |
| Oct 19, 2026 | 394.50 | 398.70 | 383.10 | 385.35 | 385.35 | -2.71% | 182,005 |
| Oct 16, 2026 | 390.40 | 398.95 | 387.30 | 396.10 | 396.10 | 1.46% | 293,357 |
| Oct 15, 2026 | 400.20 | 402.25 | 388.20 | 390.40 | 390.40 | -2.45% | 324,048 |
| Oct 14, 2026 | 376.30 | 407.00 | 376.30 | 400.20 | 400.20 | 5.69% | 2,195,697 |
| Oct 13, 2026 | 376.00 | 380.20 | 369.00 | 378.65 | 378.65 | 0.49% | 227,528 |
| Oct 12, 2026 | 368.90 | 386.20 | 365.90 | 376.80 | 376.80 | 3.09% | 666,876 |
| Oct 9, 2026 | 369.15 | 372.75 | 360.55 | 365.50 | 365.50 | -0.50% | 315,900 |
| Oct 8, 2026 | 384.00 | 384.00 | 366.30 | 367.35 | 367.35 | -4.46% | 344,435 |
| Oct 7, 2026 | 393.45 | 393.45 | 378.65 | 384.50 | 384.50 | -2.27% | 449,194 |
| Oct 6, 2026 | 387.50 | 400.75 | 385.65 | 393.45 | 393.45 | 2.02% | 307,769 |
| Oct 5, 2026 | 382.60 | 390.55 | 380.05 | 385.65 | 385.65 | 0.80% | 164,425 |
| Oct 1, 2026 | 392.00 | 393.20 | 376.00 | 382.60 | 382.60 | -2.82% | 365,209 |
| Sep 30, 2026 | 394.60 | 399.45 | 391.00 | 393.70 | 393.70 | 0.60% | 294,026 |
| Sep 29, 2026 | 398.20 | 403.90 | 388.35 | 391.35 | 391.35 | -1.71% | 252,465 |
| Sep 28, 2026 | 408.00 | 408.00 | 397.20 | 398.15 | 398.15 | -2.52% | 174,854 |
| Sep 25, 2026 | 410.50 | 413.15 | 405.15 | 408.45 | 408.45 | -0.66% | 191,915 |
| Sep 24, 2026 | 414.70 | 414.85 | 408.10 | 411.15 | 411.15 | -0.99% | 222,048 |
| Sep 23, 2026 | 417.40 | 422.00 | 413.95 | 415.25 | 415.25 | -0.28% | 268,928 |
| Sep 22, 2026 | 423.45 | 425.85 | 415.00 | 416.40 | 416.40 | -1.54% | 245,359 |
| Sep 21, 2026 | 432.00 | 432.85 | 422.10 | 422.90 | 422.90 | -1.79% | 228,863 |
| Sep 18, 2026 | 417.00 | 433.00 | 416.95 | 430.60 | 430.60 | 3.00% | 572,207 |
| Sep 17, 2026 | 418.00 | 442.00 | 414.00 | 418.05 | 418.05 | 0.17% | 1,832,851 |
| Sep 16, 2026 | 403.50 | 420.00 | 396.80 | 417.35 | 417.35 | 3.79% | 708,260 |
| Sep 15, 2026 | 414.25 | 417.00 | 400.00 | 402.10 | 402.10 | -2.93% | 256,584 |
| Sep 11, 2026 | 411.85 | 418.85 | 406.80 | 414.25 | 414.25 | -0.22% | 395,550 |
| Sep 10, 2026 | 408.25 | 422.90 | 406.05 | 415.15 | 415.15 | 1.54% | 748,718 |
| Sep 9, 2026 | 418.90 | 418.90 | 406.80 | 408.85 | 408.85 | -1.55% | 353,280 |
| Sep 8, 2026 | 420.05 | 423.85 | 412.05 | 415.30 | 415.30 | -1.13% | 703,560 |
| Sep 7, 2026 | 410.15 | 429.70 | 409.00 | 420.05 | 420.05 | 3.51% | 2,617,975 |
| Sep 4, 2026 | 412.00 | 413.75 | 401.60 | 405.80 | 405.80 | -1.06% | 381,165 |
| Sep 3, 2026 | 397.95 | 414.80 | 396.85 | 410.15 | 410.15 | 3.78% | 1,519,421 |
| Sep 2, 2026 | 408.05 | 412.00 | 387.00 | 395.20 | 395.20 | -1.46% | 776,388 |
| Sep 1, 2026 | 396.95 | 403.80 | 391.65 | 401.05 | 401.05 | 1.21% | 388,249 |
| Aug 31, 2026 | 391.90 | 399.00 | 388.65 | 396.25 | 396.25 | 1.20% | 270,778 |