JNK India Limited (NSE:JNKINDIA)
India · Delayed Price · Currency is INR 292.40
+2.65 (0.91%)
At close: Sep 5, 2025
JNK India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 295.90 | 295.90 | 289.05 | 294.15 | - | 1.36% | 19,322 |
| Sep 8, 2025 | 288.50 | 295.95 | 288.50 | 290.20 | - | -0.75% | 21,340 |
| Sep 5, 2025 | 292.10 | 295.45 | 286.25 | 292.40 | - | 0.91% | 25,579 |
| Sep 4, 2025 | 297.85 | 297.85 | 288.20 | 289.75 | - | -1.29% | 20,514 |
| Sep 3, 2025 | 290.00 | 299.00 | 290.00 | 293.55 | - | 0.76% | 29,381 |
| Sep 2, 2025 | 295.40 | 297.05 | 290.00 | 291.35 | - | -0.31% | 23,776 |
| Sep 1, 2025 | 295.05 | 295.05 | 289.95 | 292.25 | - | -0.95% | 22,105 |
| Aug 29, 2025 | 296.50 | 298.15 | 293.05 | 295.05 | - | 0.49% | 15,820 |
| Aug 28, 2025 | 296.90 | 299.00 | 291.50 | 293.60 | - | -1.13% | 14,759 |
| Aug 27, 2025 | 296.95 | 296.95 | 296.95 | 296.95 | - | - | - |
| Aug 26, 2025 | 300.15 | 304.00 | 296.00 | 296.95 | - | -2.01% | 115,123 |
| Aug 25, 2025 | 307.05 | 314.70 | 300.20 | 303.05 | - | 1.37% | 62,711 |
| Aug 22, 2025 | 302.90 | 304.45 | 298.00 | 298.95 | - | -1.26% | 20,948 |
| Aug 21, 2025 | 303.00 | 309.00 | 300.65 | 302.75 | - | 0.23% | 46,424 |
| Aug 20, 2025 | 307.00 | 310.30 | 300.00 | 302.05 | - | -1.50% | 56,874 |
| Aug 19, 2025 | 314.00 | 314.00 | 303.95 | 306.65 | - | -0.15% | 33,489 |
| Aug 18, 2025 | 309.00 | 321.40 | 304.60 | 307.10 | - | -1.52% | 67,519 |
| Aug 14, 2025 | 301.00 | 320.00 | 296.00 | 311.85 | - | 3.33% | 111,503 |
| Aug 13, 2025 | 309.00 | 309.00 | 300.00 | 301.80 | - | -0.49% | 37,065 |
| Aug 12, 2025 | 292.00 | 304.60 | 290.60 | 303.30 | - | 3.87% | 44,872 |
| Aug 11, 2025 | 280.00 | 299.00 | 280.00 | 292.00 | - | 1.35% | 94,464 |
| Aug 8, 2025 | 295.90 | 301.00 | 284.05 | 288.10 | - | -7.00% | 184,806 |
| Aug 7, 2025 | 319.65 | 319.80 | 307.00 | 309.80 | - | -2.58% | 51,647 |
| Aug 6, 2025 | 325.00 | 331.40 | 317.00 | 318.00 | - | -2.51% | 34,393 |
| Aug 5, 2025 | 339.70 | 339.70 | 321.20 | 326.20 | - | -2.76% | 49,180 |
| Aug 4, 2025 | 322.95 | 338.40 | 316.40 | 335.45 | - | 4.03% | 97,617 |
| Aug 1, 2025 | 323.00 | 331.90 | 320.00 | 322.45 | - | 0.14% | 51,019 |
| Jul 31, 2025 | 329.00 | 332.20 | 320.25 | 322.00 | - | -2.25% | 91,499 |
| Jul 30, 2025 | 320.80 | 336.80 | 320.80 | 329.40 | - | 2.68% | 168,162 |
| Jul 29, 2025 | 313.50 | 323.00 | 313.50 | 320.80 | - | 1.42% | 27,509 |
| Jul 28, 2025 | 325.50 | 326.15 | 313.15 | 316.30 | - | -3.51% | 39,258 |
| Jul 25, 2025 | 339.00 | 339.00 | 325.55 | 327.80 | - | -1.66% | 51,383 |
| Jul 24, 2025 | 333.20 | 341.90 | 331.10 | 333.35 | - | -1.24% | 60,228 |
| Jul 23, 2025 | 337.35 | 346.10 | 333.75 | 337.55 | - | 0.72% | 132,771 |
| Jul 22, 2025 | 342.45 | 345.60 | 334.05 | 335.15 | - | -2.17% | 113,365 |
| Jul 21, 2025 | 329.45 | 345.80 | 329.45 | 342.60 | - | 4.02% | 267,799 |
| Jul 18, 2025 | 329.80 | 341.85 | 325.80 | 329.35 | - | 0.37% | 272,397 |
| Jul 17, 2025 | 330.90 | 331.05 | 323.00 | 328.15 | - | 2.12% | 182,350 |
| Jul 16, 2025 | 312.50 | 323.85 | 309.95 | 321.35 | - | 4.18% | 152,111 |
| Jul 15, 2025 | 319.00 | 319.45 | 308.00 | 308.45 | - | -0.26% | 172,722 |
| Jul 14, 2025 | 311.85 | 314.00 | 306.05 | 309.25 | - | -1.53% | 99,336 |
| Jul 11, 2025 | 325.00 | 326.15 | 310.00 | 314.05 | - | -2.79% | 96,411 |
| Jul 10, 2025 | 326.00 | 330.85 | 321.30 | 323.05 | - | -0.48% | 65,083 |
| Jul 9, 2025 | 331.85 | 332.40 | 323.15 | 324.60 | - | -0.14% | 69,462 |
| Jul 8, 2025 | 337.45 | 337.45 | 323.00 | 325.05 | - | -0.60% | 55,999 |
| Jul 7, 2025 | 325.00 | 334.20 | 324.60 | 327.00 | - | -2.23% | 148,909 |
| Jul 4, 2025 | 339.00 | 339.00 | 332.00 | 334.45 | - | -1.36% | 42,537 |
| Jul 3, 2025 | 342.60 | 348.85 | 338.80 | 339.05 | - | -0.04% | 50,082 |
| Jul 2, 2025 | 348.00 | 348.00 | 338.00 | 339.20 | - | -2.08% | 73,290 |
| Jul 1, 2025 | 350.45 | 354.55 | 345.00 | 346.40 | - | -0.67% | 35,474 |