JNK India Limited (NSE:JNKINDIA)
India · Delayed Price · Currency is INR 222.00
+4.88 (2.25%)
Feb 2, 2026, 3:29 PM IST
JNK India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 1, 2026 | 230.00 | 234.26 | 213.35 | 217.12 | 217.12 | -4.90% | 150,888 |
| Jan 30, 2026 | 213.00 | 231.24 | 206.30 | 228.31 | 228.31 | 6.65% | 297,113 |
| Jan 29, 2026 | 207.45 | 216.78 | 202.55 | 214.08 | 214.08 | 2.64% | 169,849 |
| Jan 28, 2026 | 203.00 | 210.72 | 200.92 | 208.58 | 208.58 | 2.10% | 223,505 |
| Jan 27, 2026 | 217.63 | 231.00 | 201.77 | 204.29 | 204.29 | -4.91% | 580,654 |
| Jan 23, 2026 | 218.00 | 218.57 | 211.50 | 214.84 | 214.84 | -0.24% | 134,199 |
| Jan 22, 2026 | 205.80 | 233.48 | 205.80 | 215.35 | 215.35 | 5.68% | 2,406,181 |
| Jan 21, 2026 | 208.00 | 214.21 | 201.35 | 203.78 | 203.78 | -2.43% | 88,533 |
| Jan 20, 2026 | 212.95 | 213.60 | 207.50 | 208.85 | 208.85 | -2.45% | 70,833 |
| Jan 19, 2026 | 217.00 | 217.00 | 213.01 | 214.10 | 214.10 | -1.64% | 121,168 |
| Jan 16, 2026 | 219.95 | 222.94 | 216.98 | 217.68 | 217.68 | -1.02% | 45,493 |
| Jan 14, 2026 | 222.80 | 223.50 | 218.71 | 219.92 | 219.92 | -0.91% | 45,239 |
| Jan 13, 2026 | 224.00 | 229.80 | 220.00 | 221.93 | 221.93 | -0.68% | 71,626 |
| Jan 12, 2026 | 225.00 | 225.93 | 216.57 | 223.45 | 223.45 | -0.49% | 70,373 |
| Jan 9, 2026 | 230.10 | 230.93 | 222.62 | 224.56 | 224.56 | -1.75% | 85,785 |
| Jan 8, 2026 | 235.32 | 235.80 | 225.82 | 228.55 | 228.55 | -2.10% | 69,747 |
| Jan 7, 2026 | 238.00 | 238.40 | 230.05 | 233.45 | 233.45 | -0.91% | 87,074 |
| Jan 6, 2026 | 235.50 | 238.88 | 232.14 | 235.59 | 235.59 | 0.27% | 101,327 |
| Jan 5, 2026 | 237.70 | 238.50 | 233.17 | 234.95 | 234.95 | -0.42% | 80,224 |
| Jan 2, 2026 | 241.00 | 242.99 | 234.42 | 235.95 | 235.95 | -2.08% | 140,191 |
| Jan 1, 2026 | 253.00 | 253.00 | 240.00 | 240.97 | 240.97 | -3.26% | 153,805 |
| Dec 31, 2025 | 245.40 | 250.99 | 242.17 | 249.10 | 249.10 | 0.99% | 250,154 |
| Dec 30, 2025 | 250.00 | 252.26 | 243.21 | 246.65 | 246.65 | -3.00% | 254,483 |
| Dec 29, 2025 | 258.01 | 279.79 | 249.18 | 254.27 | 254.27 | -0.80% | 3,283,487 |
| Dec 26, 2025 | 228.77 | 268.00 | 227.50 | 256.33 | 256.33 | 12.61% | 4,367,713 |
| Dec 24, 2025 | 228.00 | 233.30 | 225.90 | 227.63 | 227.63 | -0.44% | 104,304 |
| Dec 23, 2025 | 228.70 | 235.75 | 227.17 | 228.64 | 228.64 | 1.01% | 216,878 |
| Dec 22, 2025 | 223.37 | 249.00 | 221.00 | 226.35 | 226.35 | 2.92% | 2,025,376 |
| Dec 19, 2025 | 215.25 | 227.39 | 212.84 | 219.92 | 219.92 | 1.65% | 157,496 |
| Dec 18, 2025 | 220.05 | 220.82 | 213.67 | 216.35 | 216.35 | -1.68% | 55,899 |
| Dec 17, 2025 | 228.65 | 229.65 | 218.00 | 220.05 | 220.05 | -2.81% | 66,353 |
| Dec 16, 2025 | 234.94 | 234.94 | 225.63 | 226.41 | 226.41 | -2.86% | 48,981 |
| Dec 15, 2025 | 233.00 | 240.00 | 228.36 | 233.08 | 233.08 | -0.67% | 103,185 |
| Dec 12, 2025 | 232.45 | 238.00 | 224.70 | 234.65 | 234.65 | 2.10% | 392,413 |
| Dec 11, 2025 | 228.90 | 231.00 | 222.00 | 229.82 | 229.82 | 1.93% | 44,676 |
| Dec 10, 2025 | 221.75 | 229.00 | 220.15 | 225.46 | 225.46 | 0.67% | 68,584 |
| Dec 9, 2025 | 211.25 | 225.00 | 211.25 | 223.97 | 223.97 | 4.43% | 126,948 |
| Dec 8, 2025 | 222.70 | 222.70 | 210.71 | 214.47 | 214.47 | -2.75% | 69,945 |
| Dec 5, 2025 | 225.99 | 226.40 | 216.60 | 220.54 | 220.54 | -2.59% | 108,741 |
| Dec 4, 2025 | 236.40 | 236.43 | 224.02 | 226.41 | 226.41 | -4.24% | 98,295 |
| Dec 3, 2025 | 244.09 | 247.49 | 236.00 | 236.43 | 236.43 | -2.65% | 61,027 |
| Dec 2, 2025 | 242.20 | 246.50 | 240.01 | 242.87 | 242.87 | -0.43% | 36,452 |
| Dec 1, 2025 | 247.80 | 248.18 | 243.00 | 243.93 | 243.93 | -1.48% | 60,360 |
| Nov 28, 2025 | 253.60 | 253.60 | 245.65 | 247.60 | 247.60 | -1.59% | 62,753 |
| Nov 27, 2025 | 255.00 | 259.70 | 251.00 | 251.60 | 251.60 | -1.24% | 87,909 |
| Nov 26, 2025 | 254.40 | 256.20 | 249.10 | 254.75 | 254.75 | 1.33% | 134,728 |
| Nov 25, 2025 | 252.90 | 256.45 | 250.00 | 251.40 | 251.40 | -0.59% | 52,823 |
| Nov 24, 2025 | 267.50 | 269.05 | 249.30 | 252.90 | 252.90 | -5.62% | 129,824 |
| Nov 21, 2025 | 274.55 | 275.00 | 266.90 | 267.95 | 267.95 | -2.05% | 74,532 |
| Nov 20, 2025 | 282.20 | 283.85 | 270.35 | 273.55 | 273.55 | -3.05% | 80,849 |