JNK India Limited (NSE:JNKINDIA)
India · Delayed Price · Currency is INR 431.00
-7.20 (-1.64%)
Oct 1, 2026, 3:29 PM IST
JNK India Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 440.00 | 441.60 | 416.50 | 432.70 | 432.70 | -1.26% | 180,043 |
| Sep 30, 2026 | 459.95 | 462.90 | 434.80 | 438.20 | 438.20 | -3.00% | 239,632 |
| Sep 29, 2026 | 422.85 | 464.00 | 413.70 | 451.75 | 451.75 | 7.56% | 713,779 |
| Sep 28, 2026 | 419.00 | 423.00 | 402.00 | 420.00 | 420.00 | -0.10% | 127,377 |
| Sep 25, 2026 | 425.85 | 426.35 | 410.10 | 420.40 | 420.40 | -0.49% | 95,931 |
| Sep 24, 2026 | 418.40 | 435.00 | 413.50 | 422.45 | 422.45 | 0.97% | 255,676 |
| Sep 23, 2026 | 410.20 | 427.00 | 410.20 | 418.40 | 418.40 | 1.08% | 103,325 |
| Sep 22, 2026 | 409.90 | 420.00 | 405.00 | 413.95 | 413.95 | 1.21% | 83,207 |
| Sep 21, 2026 | 413.90 | 419.15 | 406.05 | 409.00 | 409.00 | -1.18% | 96,858 |
| Sep 18, 2026 | 412.20 | 424.00 | 410.40 | 413.90 | 413.90 | 0.55% | 58,911 |
| Sep 17, 2026 | 405.05 | 415.45 | 405.00 | 411.95 | 411.65 | 1.17% | 43,671 |
| Sep 16, 2026 | 410.00 | 426.40 | 394.90 | 407.20 | 406.90 | -1.89% | 305,381 |
| Sep 15, 2026 | 425.00 | 432.20 | 411.00 | 415.05 | 414.75 | -1.74% | 142,537 |
| Sep 11, 2026 | 425.05 | 433.90 | 416.85 | 422.40 | 422.09 | -1.50% | 61,081 |
| Sep 10, 2026 | 433.05 | 438.20 | 420.20 | 428.85 | 428.54 | -0.46% | 92,881 |
| Sep 9, 2026 | 445.00 | 445.00 | 428.05 | 430.85 | 430.54 | -2.19% | 58,816 |
| Sep 8, 2026 | 432.50 | 450.00 | 432.50 | 440.50 | 440.18 | 1.18% | 71,281 |
| Sep 7, 2026 | 448.95 | 450.00 | 428.85 | 435.35 | 435.03 | -2.18% | 69,670 |
| Sep 4, 2026 | 431.50 | 450.40 | 431.50 | 445.05 | 444.73 | 3.15% | 128,595 |
| Sep 3, 2026 | 419.15 | 433.60 | 419.15 | 431.45 | 431.14 | 2.51% | 64,722 |
| Sep 2, 2026 | 430.75 | 430.75 | 415.60 | 420.90 | 420.59 | -2.29% | 59,074 |
| Sep 1, 2026 | 428.90 | 433.60 | 419.05 | 430.75 | 430.44 | -0.69% | 109,104 |
| Aug 31, 2026 | 443.10 | 450.00 | 426.00 | 433.75 | 433.43 | -3.11% | 85,768 |
| Aug 28, 2026 | 440.75 | 450.10 | 437.10 | 447.65 | 447.32 | 0.65% | 106,881 |
| Aug 27, 2026 | 454.00 | 457.90 | 442.05 | 444.75 | 444.43 | -1.88% | 98,066 |
| Aug 26, 2026 | 454.00 | 463.00 | 451.00 | 453.25 | 452.92 | -0.10% | 91,546 |
| Aug 25, 2026 | 453.50 | 461.95 | 447.00 | 453.70 | 453.37 | 0.82% | 116,110 |
| Aug 24, 2026 | 463.25 | 466.70 | 447.10 | 450.00 | 449.67 | -0.96% | 164,637 |
| Aug 21, 2026 | 450.35 | 459.45 | 446.20 | 454.35 | 454.02 | 0.89% | 125,976 |
| Aug 20, 2026 | 454.05 | 459.20 | 445.00 | 450.35 | 450.02 | -0.80% | 109,022 |
| Aug 19, 2026 | 463.50 | 469.25 | 447.30 | 454.00 | 453.67 | -2.14% | 150,476 |
| Aug 18, 2026 | 472.70 | 473.70 | 461.00 | 463.95 | 463.61 | -2.60% | 166,370 |
| Aug 17, 2026 | 460.00 | 478.25 | 456.25 | 476.35 | 476.00 | 4.41% | 488,621 |
| Aug 14, 2026 | 429.85 | 459.95 | 425.00 | 456.25 | 455.92 | 10.43% | 1,481,681 |
| Aug 13, 2026 | 405.30 | 428.00 | 380.35 | 413.15 | 412.85 | 1.45% | 708,628 |
| Aug 12, 2026 | 425.00 | 439.00 | 405.05 | 407.25 | 406.95 | -2.76% | 601,506 |
| Aug 11, 2026 | 417.00 | 425.00 | 410.10 | 418.80 | 418.50 | 1.32% | 187,085 |
| Aug 10, 2026 | 400.10 | 417.00 | 397.30 | 413.35 | 413.05 | 2.57% | 279,993 |
| Aug 7, 2026 | 417.00 | 425.00 | 401.00 | 403.00 | 402.71 | -4.25% | 235,925 |
| Aug 6, 2026 | 418.00 | 428.15 | 416.00 | 420.90 | 420.59 | 0.50% | 199,835 |
| Aug 5, 2026 | 429.50 | 429.95 | 415.80 | 418.80 | 418.50 | -2.45% | 230,016 |
| Aug 4, 2026 | 407.00 | 435.00 | 405.10 | 429.30 | 428.99 | 4.49% | 437,487 |
| Aug 3, 2026 | 430.00 | 430.00 | 405.20 | 410.85 | 410.55 | -6.10% | 732,715 |
| Jul 31, 2026 | 466.40 | 466.40 | 428.05 | 437.55 | 437.23 | -4.57% | 288,469 |
| Jul 30, 2026 | 459.00 | 462.90 | 456.00 | 458.50 | 458.17 | 0.13% | 127,916 |
| Jul 29, 2026 | 464.00 | 470.50 | 453.30 | 457.90 | 457.57 | -1.85% | 157,770 |
| Jul 28, 2026 | 469.40 | 474.35 | 461.00 | 466.55 | 466.21 | -0.61% | 114,869 |
| Jul 27, 2026 | 472.00 | 481.70 | 465.10 | 469.40 | 469.06 | -0.32% | 173,799 |
| Jul 24, 2026 | 457.00 | 475.90 | 452.25 | 470.90 | 470.56 | 2.04% | 204,648 |
| Jul 23, 2026 | 472.80 | 478.00 | 460.00 | 461.50 | 461.16 | -2.59% | 215,447 |