JK Paper Limited (NSE:JKPAPER)
India · Delayed Price · Currency is INR 384.30
+23.40 (6.48%)
Apr 22, 2026, 3:30 PM IST
NSE:JKPAPER Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 22, 2026 | 367.00 | 388.00 | 357.60 | 384.30 | - | 6.48% | 763,067 |
| 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 |
| Feb 26, 2026 | 341.05 | 361.75 | 339.05 | 357.00 | 357.00 | 4.68% | 1,118,963 |
| Feb 25, 2026 | 337.50 | 342.25 | 336.20 | 341.05 | 341.05 | 0.87% | 117,395 |
| Feb 24, 2026 | 336.85 | 339.20 | 335.00 | 338.10 | 338.10 | -0.37% | 89,158 |
| Feb 23, 2026 | 343.30 | 345.05 | 338.50 | 339.35 | 339.35 | -0.77% | 71,013 |
| Feb 20, 2026 | 338.50 | 343.40 | 336.00 | 342.00 | 342.00 | 0.21% | 92,159 |
| Feb 19, 2026 | 343.00 | 344.85 | 338.65 | 341.30 | 341.30 | -0.48% | 151,077 |
| Feb 18, 2026 | 340.00 | 346.00 | 339.95 | 342.95 | 342.95 | 1.14% | 258,544 |
| Feb 17, 2026 | 339.80 | 344.55 | 337.15 | 339.10 | 339.10 | 0.47% | 226,858 |
| Feb 16, 2026 | 337.45 | 341.00 | 334.70 | 337.50 | 337.50 | 0.12% | 201,046 |
| Feb 13, 2026 | 343.00 | 344.95 | 336.50 | 337.10 | 337.10 | -2.50% | 190,931 |
| Feb 12, 2026 | 366.90 | 367.00 | 343.10 | 345.75 | 345.75 | -5.88% | 584,488 |
| Feb 11, 2026 | 333.50 | 383.00 | 325.00 | 367.35 | 367.35 | 10.88% | 2,092,279 |
| Feb 10, 2026 | 327.75 | 333.15 | 327.50 | 331.30 | 331.30 | 1.24% | 192,193 |
| 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 |