NSE:JKPAPER Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 20, 2026	368.00	380.35	365.35	371.60	-	0.55%	417,680
Jul 17, 2026	368.50	372.30	365.00	369.55	369.55	-0.04%	317,945
Jul 16, 2026	378.00	378.95	368.15	369.70	369.70	-1.36%	353,344
Jul 15, 2026	372.95	380.00	369.40	374.80	374.80	1.59%	455,147
Jul 14, 2026	364.95	373.00	364.95	368.95	368.95	-0.03%	336,723
Jul 13, 2026	363.60	371.85	362.50	369.05	369.05	1.00%	527,755
Jul 10, 2026	357.60	367.35	355.80	365.40	365.40	2.71%	402,868
Jul 9, 2026	354.40	359.20	353.00	355.75	355.75	0.38%	147,720
Jul 8, 2026	359.95	363.00	350.00	354.40	354.40	-1.65%	405,769
Jul 7, 2026	352.00	364.65	350.00	360.35	360.35	2.71%	826,430
Jul 6, 2026	351.00	355.90	349.65	350.85	350.85	0.54%	305,663
Jul 3, 2026	349.95	350.45	346.50	348.95	348.95	0.27%	135,412
Jul 2, 2026	346.05	349.45	343.00	348.00	348.00	1.86%	159,077
Jul 1, 2026	350.00	355.90	339.60	341.65	341.65	-2.65%	325,566
Jun 30, 2026	346.75	355.45	342.15	350.95	350.95	2.12%	434,082
Jun 29, 2026	348.20	352.10	340.00	343.65	343.65	0.51%	287,870
Jun 25, 2026	343.30	345.45	340.00	341.90	341.90	0.10%	136,523
Jun 24, 2026	345.00	346.10	339.40	341.55	341.55	-0.78%	204,226
Jun 23, 2026	349.95	349.95	341.00	344.25	344.25	-0.88%	311,748
Jun 22, 2026	351.50	357.00	346.10	347.30	347.30	-0.74%	307,644
Jun 19, 2026	358.90	359.30	348.50	349.90	349.90	-2.00%	260,817
Jun 18, 2026	359.50	361.65	355.50	357.05	357.05	-0.43%	134,200
Jun 17, 2026	358.90	362.60	357.45	358.60	358.60	0.43%	133,633
Jun 16, 2026	356.55	360.35	351.15	357.05	357.05	0.14%	195,309
Jun 15, 2026	355.45	361.85	354.00	356.55	356.55	0.91%	185,145
Jun 12, 2026	349.00	354.45	349.00	353.35	353.35	2.07%	160,061
Jun 11, 2026	348.00	350.85	343.35	346.20	346.20	-0.57%	163,270
Jun 10, 2026	357.80	358.30	346.05	348.20	348.20	-2.11%	168,302
Jun 9, 2026	355.00	357.25	348.90	355.70	355.70	1.76%	105,663
Jun 8, 2026	360.10	360.30	348.00	349.55	349.55	-2.85%	248,292
Jun 5, 2026	360.00	363.00	357.45	359.80	359.80	1.07%	152,677
Jun 4, 2026	354.05	360.80	353.00	356.00	356.00	0.27%	165,006
Jun 3, 2026	360.80	360.80	354.05	355.05	355.05	-1.88%	260,393
Jun 2, 2026	361.70	363.20	355.00	361.85	361.85	0.04%	195,391
Jun 1, 2026	371.65	374.65	360.20	361.70	361.70	-2.02%	317,937
May 29, 2026	383.90	388.00	365.30	369.15	369.15	-3.48%	354,162
May 27, 2026	389.00	389.00	381.25	382.45	382.45	-0.91%	224,018
May 26, 2026	392.00	394.00	385.00	385.95	385.95	-1.77%	228,982
May 25, 2026	386.00	394.90	379.95	392.90	392.90	3.54%	457,516
May 22, 2026	382.50	383.50	377.40	379.45	379.45	-0.91%	254,107
May 21, 2026	386.50	387.55	379.75	382.95	382.95	0.53%	309,087
May 20, 2026	388.90	393.40	379.05	380.95	380.95	-3.76%	594,313
May 19, 2026	394.80	401.50	383.70	395.85	395.85	6.60%	3,125,453
May 18, 2026	381.00	381.00	365.05	371.35	371.35	-2.70%	203,630
May 15, 2026	377.60	383.90	371.45	381.65	381.65	1.07%	228,428
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