JNK India Limited (NSE:JNKINDIA)
India · Delayed Price · Currency is INR 376.50
-3.30 (-0.87%)
May 26, 2026, 3:29 PM IST
JNK India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 25, 2026 | 399.00 | 399.00 | 380.10 | 390.60 | - | 0.77% | 257,491 |
| 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 |
| May 19, 2026 | 338.00 | 358.80 | 334.05 | 353.90 | 353.90 | 5.99% | 242,604 |
| May 18, 2026 | 329.85 | 337.40 | 312.00 | 333.90 | 333.90 | 1.20% | 281,869 |
| May 15, 2026 | 341.25 | 349.00 | 328.00 | 329.95 | 329.95 | -4.35% | 111,977 |
| May 14, 2026 | 350.00 | 352.00 | 325.65 | 344.95 | 344.95 | 1.34% | 197,082 |
| May 13, 2026 | 346.00 | 359.50 | 335.30 | 340.40 | 340.40 | -3.20% | 214,972 |
| May 12, 2026 | 372.90 | 374.50 | 349.10 | 351.65 | 351.65 | -5.04% | 126,225 |
| May 11, 2026 | 359.55 | 376.05 | 356.15 | 370.30 | 370.30 | 2.95% | 225,022 |
| May 8, 2026 | 358.00 | 372.85 | 358.00 | 359.70 | 359.70 | -0.66% | 97,689 |
| May 7, 2026 | 368.75 | 373.00 | 355.20 | 362.10 | 362.10 | -1.38% | 153,485 |
| May 6, 2026 | 382.80 | 384.95 | 365.00 | 367.15 | 367.15 | -3.64% | 213,085 |
| May 5, 2026 | 382.00 | 387.40 | 372.80 | 381.00 | 381.00 | 0.62% | 131,644 |
| May 4, 2026 | 363.90 | 380.00 | 352.75 | 378.65 | 378.65 | 4.99% | 281,102 |
| Apr 30, 2026 | 370.90 | 370.90 | 359.74 | 360.66 | 360.66 | -2.00% | 87,675 |
| Apr 29, 2026 | 377.90 | 379.00 | 360.00 | 368.02 | 368.02 | -1.73% | 220,951 |
| Apr 28, 2026 | 381.90 | 386.00 | 368.34 | 374.51 | 374.51 | -1.34% | 246,844 |
| Apr 27, 2026 | 371.00 | 384.00 | 363.25 | 379.61 | 379.61 | 8.20% | 483,105 |
| Apr 24, 2026 | 368.64 | 373.40 | 346.00 | 350.83 | 350.83 | -4.67% | 327,712 |
| Apr 23, 2026 | 345.00 | 379.40 | 337.56 | 368.00 | 368.00 | 7.26% | 1,320,557 |
| Apr 22, 2026 | 340.00 | 344.96 | 335.72 | 343.10 | 343.10 | -0.20% | 241,348 |
| Apr 21, 2026 | 336.69 | 353.60 | 336.69 | 343.78 | 343.78 | 2.11% | 779,162 |
| Apr 20, 2026 | 310.00 | 351.55 | 304.00 | 336.69 | 336.69 | 10.45% | 2,793,711 |
| Apr 17, 2026 | 303.00 | 310.00 | 300.00 | 304.83 | 304.83 | 1.29% | 240,060 |
| Apr 16, 2026 | 301.00 | 304.00 | 292.00 | 300.95 | 300.95 | -0.61% | 339,252 |
| Apr 15, 2026 | 300.00 | 307.74 | 297.50 | 302.81 | 302.81 | 4.93% | 563,757 |
| Apr 13, 2026 | 269.00 | 293.00 | 266.25 | 288.59 | 288.59 | 4.68% | 584,510 |
| Apr 10, 2026 | 265.00 | 278.89 | 265.00 | 275.70 | 275.70 | 4.05% | 289,740 |
| Apr 9, 2026 | 269.13 | 276.95 | 261.50 | 264.97 | 264.97 | -1.75% | 208,760 |
| Apr 8, 2026 | 274.00 | 275.00 | 262.70 | 269.68 | 269.68 | 2.31% | 496,391 |
| Apr 7, 2026 | 256.52 | 274.00 | 256.00 | 263.60 | 263.60 | 1.31% | 548,099 |
| Apr 6, 2026 | 247.00 | 262.50 | 242.22 | 260.20 | 260.20 | 5.05% | 425,260 |
| Apr 2, 2026 | 229.86 | 251.86 | 220.86 | 247.70 | 247.70 | 7.76% | 981,485 |
| Apr 1, 2026 | 218.00 | 241.00 | 217.00 | 229.86 | 229.86 | 9.45% | 1,350,593 |
| Mar 30, 2026 | 235.00 | 241.98 | 205.36 | 210.02 | 210.02 | -4.16% | 3,578,531 |
| Mar 27, 2026 | 228.63 | 229.89 | 218.00 | 219.13 | 219.13 | -5.59% | 201,435 |
| Mar 25, 2026 | 238.10 | 239.95 | 230.60 | 232.11 | 232.11 | -1.30% | 145,571 |
| Mar 24, 2026 | 226.50 | 238.00 | 226.07 | 235.16 | 235.16 | 5.27% | 77,097 |
| Mar 23, 2026 | 233.50 | 234.21 | 220.50 | 223.39 | 223.39 | -5.95% | 134,394 |
| Mar 20, 2026 | 233.00 | 242.80 | 233.00 | 237.53 | 237.53 | 1.70% | 96,657 |
| Mar 19, 2026 | 238.99 | 239.87 | 232.50 | 233.57 | 233.57 | -3.42% | 64,416 |
| Mar 18, 2026 | 242.54 | 246.50 | 240.20 | 241.85 | 241.85 | -0.28% | 112,281 |
| Mar 17, 2026 | 242.95 | 245.00 | 238.12 | 242.54 | 242.54 | -0.24% | 106,854 |
| Mar 16, 2026 | 233.99 | 246.80 | 229.10 | 243.12 | 243.12 | 4.06% | 261,272 |
| Mar 13, 2026 | 243.92 | 244.92 | 232.00 | 233.63 | 233.63 | -4.22% | 107,415 |
| Mar 12, 2026 | 240.00 | 248.05 | 234.95 | 243.92 | 243.92 | 1.07% | 222,327 |
| Mar 11, 2026 | 240.20 | 250.00 | 239.05 | 241.33 | 241.33 | 1.98% | 324,804 |
| Mar 10, 2026 | 227.70 | 240.68 | 226.80 | 236.64 | 236.64 | 5.50% | 242,275 |