JNK India Limited (NSE:JNKINDIA)
India · Delayed Price · Currency is INR 458.50
+0.60 (0.13%)
Jul 30, 2026, 3:30 PM IST
JNK India Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 30, 2026 | 459.00 | 462.90 | 456.00 | 458.50 | 458.50 | 0.13% | 127,916 |
| Jul 29, 2026 | 464.00 | 470.50 | 453.30 | 457.90 | 457.90 | -1.85% | 157,770 |
| Jul 28, 2026 | 469.40 | 474.35 | 461.00 | 466.55 | 466.55 | -0.61% | 114,869 |
| Jul 27, 2026 | 472.00 | 481.70 | 465.10 | 469.40 | 469.40 | -0.32% | 173,799 |
| Jul 24, 2026 | 457.00 | 475.90 | 452.25 | 470.90 | 470.90 | 2.04% | 204,648 |
| Jul 23, 2026 | 472.80 | 478.00 | 460.00 | 461.50 | 461.50 | -2.59% | 215,447 |
| Jul 22, 2026 | 483.80 | 484.55 | 470.25 | 473.75 | 473.75 | -1.37% | 168,589 |
| Jul 21, 2026 | 470.00 | 486.00 | 451.15 | 480.35 | 480.35 | 2.47% | 457,900 |
| Jul 20, 2026 | 473.00 | 480.95 | 465.15 | 468.75 | 468.75 | -1.76% | 305,036 |
| Jul 17, 2026 | 486.00 | 495.40 | 470.05 | 477.15 | 477.15 | -3.96% | 637,014 |
| Jul 16, 2026 | 550.00 | 551.40 | 481.70 | 496.85 | 496.85 | -8.99% | 1,042,649 |
| Jul 15, 2026 | 542.00 | 558.00 | 530.05 | 545.95 | 545.95 | 3.07% | 1,174,784 |
| Jul 14, 2026 | 507.40 | 536.90 | 493.45 | 529.70 | 529.70 | 4.90% | 1,033,205 |
| Jul 13, 2026 | 509.35 | 509.85 | 495.55 | 504.95 | 504.95 | -0.86% | 300,492 |
| Jul 10, 2026 | 519.00 | 530.00 | 505.05 | 509.35 | 509.35 | -0.02% | 585,428 |
| Jul 9, 2026 | 466.00 | 523.00 | 466.00 | 509.45 | 509.45 | 9.58% | 1,710,180 |
| Jul 8, 2026 | 484.00 | 491.60 | 460.25 | 464.90 | 464.90 | -4.82% | 627,807 |
| Jul 7, 2026 | 515.00 | 534.00 | 472.35 | 488.45 | 488.45 | -4.46% | 2,685,591 |
| Jul 6, 2026 | 485.15 | 515.00 | 484.45 | 511.25 | 511.25 | 5.68% | 1,011,002 |
| Jul 3, 2026 | 479.00 | 488.00 | 473.55 | 483.75 | 483.75 | 1.59% | 279,623 |
| Jul 2, 2026 | 494.10 | 496.65 | 475.00 | 476.20 | 476.20 | -3.35% | 311,954 |
| Jul 1, 2026 | 510.00 | 512.85 | 488.20 | 492.70 | 492.70 | -2.37% | 391,861 |
| Jun 30, 2026 | 489.80 | 507.00 | 486.95 | 504.65 | 504.65 | 3.20% | 617,879 |
| Jun 29, 2026 | 475.00 | 494.40 | 459.20 | 489.00 | 489.00 | 2.84% | 537,774 |
| Jun 25, 2026 | 492.95 | 508.00 | 471.15 | 475.50 | 475.50 | -2.82% | 981,741 |
| Jun 24, 2026 | 488.80 | 503.40 | 476.60 | 489.30 | 489.30 | 0.39% | 581,658 |
| Jun 23, 2026 | 476.95 | 501.30 | 476.00 | 487.40 | 487.40 | 1.66% | 631,514 |
| Jun 22, 2026 | 494.00 | 494.00 | 473.50 | 479.45 | 479.45 | -1.54% | 416,624 |
| Jun 19, 2026 | 469.90 | 494.50 | 469.15 | 486.95 | 486.95 | 4.27% | 742,031 |
| Jun 18, 2026 | 468.05 | 488.90 | 464.80 | 467.00 | 467.00 | -0.89% | 736,953 |
| Jun 17, 2026 | 496.00 | 505.95 | 465.05 | 471.20 | 471.20 | -4.30% | 927,908 |
| Jun 16, 2026 | 500.00 | 505.90 | 487.85 | 492.35 | 492.35 | -0.72% | 478,564 |
| Jun 15, 2026 | 516.00 | 519.00 | 490.00 | 495.90 | 495.90 | -1.62% | 967,424 |
| Jun 12, 2026 | 480.00 | 507.90 | 479.35 | 504.05 | 504.05 | 7.24% | 3,001,681 |
| Jun 11, 2026 | 482.50 | 491.30 | 463.10 | 470.00 | 470.00 | -5.62% | 2,536,583 |
| Jun 10, 2026 | 479.75 | 511.00 | 472.65 | 498.00 | 498.00 | 2.88% | 17,266,620 |
| Jun 9, 2026 | 450.15 | 502.00 | 430.00 | 484.05 | 484.05 | 15.70% | 22,223,455 |
| Jun 8, 2026 | 415.00 | 431.75 | 400.10 | 418.35 | 418.35 | -0.70% | 433,024 |
| Jun 5, 2026 | 436.00 | 451.35 | 416.80 | 421.30 | 421.30 | -0.07% | 1,827,501 |
| Jun 4, 2026 | 385.40 | 421.60 | 385.20 | 421.60 | 421.60 | 9.99% | 912,000 |
| Jun 3, 2026 | 368.55 | 386.75 | 355.00 | 383.30 | 383.30 | 6.06% | 361,196 |
| Jun 2, 2026 | 357.30 | 369.00 | 350.10 | 361.40 | 361.40 | 1.32% | 234,152 |
| Jun 1, 2026 | 370.00 | 374.45 | 355.30 | 356.70 | 356.70 | -3.54% | 155,383 |
| May 29, 2026 | 392.90 | 393.00 | 363.35 | 369.80 | 369.80 | -3.17% | 469,584 |
| May 27, 2026 | 380.00 | 391.90 | 376.55 | 381.90 | 381.90 | 1.15% | 260,416 |
| May 26, 2026 | 379.95 | 394.10 | 373.85 | 377.55 | 377.55 | -0.59% | 526,611 |
| May 25, 2026 | 399.00 | 399.00 | 375.10 | 379.80 | 379.80 | -2.01% | 461,274 |
| May 22, 2026 | 412.15 | 412.15 | 380.55 | 387.60 | 387.60 | -5.44% | 1,276,945 |
| May 21, 2026 | 410.45 | 410.45 | 394.00 | 409.90 | 409.90 | 9.85% | 1,458,707 |
| May 20, 2026 | 354.00 | 377.05 | 341.00 | 373.15 | 373.15 | 5.44% | 1,379,424 |