JK Paper Limited (NSE:JKPAPER)
India · Delayed Price · Currency is INR 411.15
-4.10 (-0.99%)
Sep 24, 2026, 11:10 AM IST
NSE:JKPAPER Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 414.70 | 414.85 | 409.25 | 411.55 | - | -0.89% | 36,466 |
| 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 |
| Aug 28, 2026 | 391.45 | 395.30 | 389.00 | 391.55 | 391.55 | 0.29% | 141,274 |
| Aug 27, 2026 | 396.55 | 403.40 | 387.20 | 390.40 | 390.40 | -1.55% | 408,338 |
| Aug 26, 2026 | 388.60 | 400.80 | 388.60 | 396.55 | 396.55 | 1.97% | 276,982 |
| Aug 25, 2026 | 393.30 | 393.50 | 386.45 | 388.90 | 388.90 | -1.12% | 214,145 |
| Aug 24, 2026 | 391.75 | 398.00 | 389.55 | 393.30 | 393.30 | 0.38% | 347,771 |
| Aug 21, 2026 | 391.30 | 404.90 | 388.40 | 391.80 | 391.80 | 0.56% | 585,153 |
| Aug 20, 2026 | 382.00 | 391.80 | 379.30 | 389.60 | 389.60 | 2.80% | 328,859 |
| Aug 19, 2026 | 383.00 | 383.00 | 377.30 | 379.00 | 379.00 | -0.64% | 219,094 |
| Aug 18, 2026 | 381.40 | 394.90 | 375.00 | 385.45 | 381.45 | 1.23% | 560,909 |
| Aug 17, 2026 | 381.00 | 385.10 | 378.00 | 380.75 | 376.80 | 0.22% | 208,952 |
| Aug 14, 2026 | 395.30 | 395.55 | 377.50 | 379.90 | 375.96 | -3.47% | 343,464 |
| Aug 13, 2026 | 389.90 | 395.60 | 387.40 | 393.55 | 389.47 | 1.20% | 200,883 |
| Aug 12, 2026 | 391.90 | 395.50 | 386.10 | 388.90 | 384.86 | -0.45% | 376,041 |
| Aug 11, 2026 | 395.00 | 398.05 | 388.10 | 390.65 | 386.60 | -0.52% | 350,967 |
| Aug 10, 2026 | 386.20 | 397.70 | 382.60 | 392.70 | 388.62 | 1.46% | 453,034 |
| Aug 7, 2026 | 388.90 | 391.70 | 384.15 | 387.05 | 383.03 | -0.55% | 213,330 |
| Aug 6, 2026 | 387.00 | 392.00 | 385.10 | 389.20 | 385.16 | 1.03% | 229,091 |
| Aug 5, 2026 | 383.85 | 387.95 | 383.10 | 385.25 | 381.25 | 0.65% | 202,752 |
| Aug 4, 2026 | 388.00 | 390.00 | 380.40 | 382.75 | 378.78 | -0.78% | 302,889 |
| Aug 3, 2026 | 390.95 | 392.70 | 385.00 | 385.75 | 381.75 | -1.23% | 205,827 |
| Jul 31, 2026 | 380.00 | 392.00 | 377.50 | 390.55 | 386.50 | 3.22% | 519,729 |
| Jul 30, 2026 | 386.85 | 388.50 | 377.00 | 378.35 | 374.42 | -2.63% | 399,375 |
| Jul 29, 2026 | 393.85 | 396.65 | 386.40 | 388.55 | 384.52 | -1.56% | 442,577 |
| Jul 28, 2026 | 410.00 | 427.00 | 390.50 | 394.70 | 390.60 | -4.79% | 2,674,590 |
| Jul 27, 2026 | 406.70 | 419.20 | 403.70 | 414.55 | 410.25 | 3.26% | 2,094,793 |
| Jul 24, 2026 | 391.35 | 405.50 | 388.60 | 401.45 | 397.28 | 2.53% | 1,060,056 |
| Jul 23, 2026 | 389.20 | 421.95 | 388.25 | 391.55 | 387.49 | 0.58% | 5,218,012 |
| Jul 22, 2026 | 375.90 | 412.85 | 370.95 | 389.30 | 385.26 | 3.55% | 6,783,489 |
| Jul 21, 2026 | 371.05 | 378.20 | 370.00 | 375.95 | 372.05 | 1.08% | 218,655 |
| Jul 20, 2026 | 368.00 | 380.35 | 365.35 | 371.95 | 368.09 | 0.65% | 441,951 |
| Jul 17, 2026 | 368.50 | 372.30 | 365.00 | 369.55 | 365.72 | -0.04% | 317,945 |
| Jul 16, 2026 | 378.00 | 378.95 | 368.15 | 369.70 | 365.86 | -1.36% | 353,344 |