NSE:JKPAPER Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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