JNK India Limited (NSE:JNKINDIA)
India · Delayed Price · Currency is INR 502.50
+6.60 (1.33%)
Jun 16, 2026, 10:45 AM IST
JNK India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |