JK Paper Limited (BOM:532162)
India
· Delayed Price · Currency is INR 367.45
-6.40 (-1.71%)
At close: Apr 28, 2026
JK Paper Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 375.25 | 375.65 | 364.95 | 367.45 | 367.45 | -1.71% | 17,952 |
| Apr 27, 2026 | 370.35 | 389.00 | 370.35 | 373.85 | 373.85 | 0.32% | 20,123 |
| Apr 24, 2026 | 380.75 | 383.15 | 370.60 | 372.65 | 372.65 | -2.13% | 5,665 |
| Apr 23, 2026 | 385.55 | 390.90 | 378.65 | 380.75 | 380.75 | -0.90% | 17,439 |
| Apr 22, 2026 | 367.90 | 387.50 | 358.00 | 384.20 | 384.20 | 6.44% | 39,704 |
| Apr 21, 2026 | 364.85 | 372.50 | 359.70 | 360.95 | 360.95 | -1.77% | 16,007 |
| Apr 20, 2026 | 371.30 | 376.00 | 365.30 | 367.45 | 367.45 | -2.07% | 11,153 |
| Apr 17, 2026 | 378.00 | 382.90 | 372.40 | 375.20 | 375.20 | -0.96% | 10,427 |
| Apr 16, 2026 | 373.20 | 379.80 | 371.30 | 378.85 | 378.85 | 1.51% | 17,391 |
| Apr 15, 2026 | 367.25 | 381.55 | 367.25 | 373.20 | 373.20 | 1.87% | 19,382 |
| Apr 13, 2026 | 345.00 | 369.35 | 339.45 | 366.35 | 366.35 | 4.02% | 19,395 |
| Apr 10, 2026 | 347.05 | 356.00 | 345.50 | 352.20 | 352.20 | 1.94% | 13,860 |
| Apr 9, 2026 | 342.80 | 347.45 | 339.00 | 345.50 | 345.50 | 0.38% | 4,250 |
| Apr 8, 2026 | 347.95 | 347.95 | 338.25 | 344.20 | 344.20 | 3.33% | 8,374 |
| Apr 7, 2026 | 336.45 | 337.25 | 330.85 | 333.10 | 333.10 | -0.51% | 8,724 |
| Apr 6, 2026 | 325.10 | 337.65 | 323.20 | 334.80 | 334.80 | 1.42% | 10,672 |
| Apr 2, 2026 | 320.00 | 331.15 | 315.45 | 330.10 | 330.10 | -0.96% | 14,418 |
| Apr 1, 2026 | 322.40 | 334.75 | 320.35 | 333.30 | 333.30 | 8.71% | 18,679 |
| Mar 30, 2026 | 324.60 | 324.60 | 305.35 | 306.60 | 306.60 | -5.55% | 13,844 |
| Mar 27, 2026 | 331.15 | 335.10 | 320.80 | 324.60 | 324.60 | -3.65% | 16,864 |
| Mar 25, 2026 | 325.80 | 340.95 | 324.00 | 336.90 | 336.90 | 4.47% | 12,556 |
| Mar 24, 2026 | 322.75 | 326.05 | 311.05 | 322.50 | 322.50 | 2.35% | 13,155 |
| Mar 23, 2026 | 335.55 | 335.55 | 312.80 | 315.10 | 315.10 | -6.61% | 12,190 |
| Mar 20, 2026 | 332.10 | 340.30 | 332.10 | 337.40 | 337.40 | 1.83% | 5,417 |
| Mar 19, 2026 | 322.05 | 336.95 | 322.05 | 331.35 | 331.35 | -0.69% | 10,120 |
| Mar 18, 2026 | 319.15 | 335.40 | 319.15 | 333.65 | 333.65 | 4.04% | 6,358 |
| Mar 17, 2026 | 326.00 | 327.95 | 317.00 | 320.70 | 320.70 | -1.61% | 8,459 |
| Mar 16, 2026 | 330.75 | 332.25 | 318.80 | 325.95 | 325.95 | -2.96% | 21,374 |
| Mar 13, 2026 | 336.05 | 348.75 | 334.00 | 335.90 | 335.90 | -3.14% | 4,718 |
| Mar 12, 2026 | 335.40 | 349.80 | 335.40 | 346.80 | 346.80 | 2.12% | 7,107 |
| Mar 11, 2026 | 338.60 | 342.00 | 336.45 | 339.60 | 339.60 | 0.38% | 13,032 |
| Mar 10, 2026 | 327.00 | 341.50 | 327.00 | 338.30 | 338.30 | 3.47% | 12,020 |
| Mar 9, 2026 | 326.00 | 328.10 | 323.05 | 326.95 | 326.95 | -2.18% | 34,839 |
| Mar 6, 2026 | 331.65 | 339.45 | 331.65 | 334.25 | 334.25 | -0.59% | 5,322 |
| Mar 5, 2026 | 338.10 | 340.35 | 330.05 | 336.25 | 336.25 | -0.52% | 7,331 |
| Mar 4, 2026 | 340.00 | 344.80 | 333.65 | 338.00 | 338.00 | -2.14% | 19,349 |
| Mar 2, 2026 | 362.80 | 362.80 | 343.00 | 345.40 | 345.40 | -5.03% | 15,023 |
| Feb 27, 2026 | 358.30 | 366.45 | 353.20 | 363.70 | 363.70 | 1.81% | 21,140 |
| Feb 26, 2026 | 344.70 | 361.05 | 344.70 | 357.25 | 357.25 | 4.60% | 38,394 |
| Feb 25, 2026 | 338.50 | 342.30 | 336.20 | 341.55 | 341.55 | 0.90% | 5,420 |
| Feb 24, 2026 | 335.00 | 339.25 | 335.00 | 338.50 | 338.50 | -0.40% | 2,095 |
| Feb 23, 2026 | 343.30 | 345.00 | 338.45 | 339.85 | 339.85 | -0.86% | 3,768 |
| Feb 20, 2026 | 339.05 | 343.30 | 336.25 | 342.80 | 342.80 | 0.41% | 8,730 |
| Feb 19, 2026 | 342.50 | 345.00 | 338.85 | 341.40 | 341.40 | -0.31% | 3,791 |
| Feb 18, 2026 | 339.00 | 345.95 | 339.00 | 342.45 | 342.45 | 1.03% | 4,881 |
| Feb 17, 2026 | 337.70 | 344.25 | 337.70 | 338.95 | 338.95 | 0.33% | 6,678 |
| Feb 16, 2026 | 332.75 | 341.20 | 332.75 | 337.85 | 337.85 | 0.28% | 6,108 |
| Feb 13, 2026 | 343.00 | 343.00 | 336.25 | 336.90 | 336.90 | -2.66% | 17,655 |
| Feb 12, 2026 | 367.35 | 367.35 | 343.30 | 346.10 | 346.10 | -6.18% | 59,907 |
| Feb 11, 2026 | 331.70 | 381.55 | 325.00 | 368.90 | 368.90 | 11.48% | 88,494 |
| Feb 10, 2026 | 327.20 | 333.25 | 327.20 | 330.90 | 330.90 | 1.15% | 7,651 |
| Feb 9, 2026 | 324.50 | 330.95 | 324.35 | 327.15 | 327.15 | 0.83% | 9,057 |
| Feb 6, 2026 | 325.00 | 326.35 | 314.85 | 324.45 | 324.45 | -0.57% | 9,802 |
| Feb 5, 2026 | 332.65 | 338.05 | 325.80 | 326.30 | 326.30 | -3.06% | 4,621 |
| Feb 4, 2026 | 327.50 | 341.70 | 327.30 | 336.60 | 336.60 | 2.83% | 5,067 |
| Feb 3, 2026 | 333.00 | 335.65 | 325.15 | 327.35 | 327.35 | 0.80% | 5,949 |
| Feb 2, 2026 | 325.40 | 328.30 | 318.60 | 324.75 | 324.75 | -0.09% | 3,579 |
| Feb 1, 2026 | 321.65 | 332.75 | 320.00 | 325.05 | 325.05 | -0.41% | 4,577 |
| Jan 30, 2026 | 322.00 | 331.30 | 318.60 | 326.40 | 326.40 | 1.27% | 3,422 |
| Jan 29, 2026 | 324.45 | 327.00 | 314.55 | 322.30 | 322.30 | 0.22% | 4,865 |
| Jan 28, 2026 | 311.30 | 323.25 | 311.30 | 321.60 | 321.60 | 3.33% | 3,875 |
| Jan 27, 2026 | 317.50 | 318.70 | 308.25 | 311.25 | 311.25 | -2.14% | 8,348 |
| Jan 23, 2026 | 323.05 | 326.00 | 317.05 | 318.05 | 318.05 | -1.52% | 5,946 |
| Jan 22, 2026 | 328.40 | 334.35 | 321.80 | 322.95 | 322.95 | -1.63% | 4,405 |
| Jan 21, 2026 | 325.20 | 330.00 | 323.20 | 328.30 | 328.30 | 0.12% | 12,642 |
| Jan 20, 2026 | 334.35 | 334.35 | 325.35 | 327.90 | 327.90 | -2.60% | 6,359 |
| Jan 19, 2026 | 337.15 | 340.00 | 331.95 | 336.65 | 336.65 | -0.53% | 4,551 |
| Jan 16, 2026 | 346.05 | 348.05 | 336.60 | 338.45 | 338.45 | -2.32% | 12,254 |
| Jan 14, 2026 | 350.70 | 351.30 | 346.00 | 346.50 | 346.50 | -1.25% | 7,538 |
| Jan 13, 2026 | 353.00 | 358.00 | 348.60 | 350.90 | 350.90 | -1.58% | 6,991 |
| Jan 12, 2026 | 355.00 | 357.60 | 351.20 | 356.55 | 356.55 | 0.32% | 11,384 |
| Jan 9, 2026 | 354.50 | 357.15 | 349.05 | 355.40 | 355.40 | 0.27% | 3,812 |
| Jan 8, 2026 | 352.20 | 356.20 | 348.15 | 354.45 | 354.45 | 0.68% | 6,949 |
| Jan 7, 2026 | 352.85 | 353.75 | 350.70 | 352.05 | 352.05 | -0.01% | 3,453 |
| Jan 6, 2026 | 355.35 | 359.05 | 351.25 | 352.10 | 352.10 | -1.83% | 13,411 |
| Jan 5, 2026 | 358.20 | 362.35 | 356.60 | 358.65 | 358.65 | 0.13% | 19,228 |
| Jan 2, 2026 | 353.50 | 359.70 | 353.45 | 358.20 | 358.20 | 1.34% | 15,666 |
| Jan 1, 2026 | 356.10 | 357.95 | 353.00 | 353.45 | 353.45 | -0.74% | 2,310 |
| Dec 31, 2025 | 356.05 | 357.60 | 354.15 | 356.10 | 356.10 | -0.06% | 9,609 |
| Dec 30, 2025 | 306.05 | 359.15 | 306.05 | 356.30 | 356.30 | -0.27% | 11,945 |
| Dec 29, 2025 | 361.45 | 364.60 | 356.70 | 357.25 | 357.25 | -1.79% | 10,296 |
| Dec 26, 2025 | 364.10 | 367.05 | 362.10 | 363.75 | 363.75 | 0.06% | 5,739 |
| Dec 24, 2025 | 366.10 | 367.75 | 362.70 | 363.55 | 363.55 | -0.68% | 4,978 |
| Dec 23, 2025 | 367.70 | 369.55 | 363.35 | 366.05 | 366.05 | -0.39% | 8,395 |
| Dec 22, 2025 | 359.40 | 368.40 | 359.40 | 367.50 | 367.50 | 2.27% | 5,764 |
| Dec 19, 2025 | 348.80 | 361.85 | 348.80 | 359.35 | 359.35 | 3.13% | 9,009 |
| Dec 18, 2025 | 359.55 | 359.55 | 347.95 | 348.45 | 348.45 | -2.49% | 12,638 |
| Dec 17, 2025 | 362.10 | 364.55 | 356.20 | 357.35 | 357.35 | -2.18% | 5,247 |
| Dec 16, 2025 | 365.90 | 365.95 | 361.25 | 365.30 | 365.30 | -0.15% | 792 |
| Dec 15, 2025 | 360.55 | 367.70 | 360.55 | 365.85 | 365.85 | 0.32% | 12,740 |
| Dec 12, 2025 | 361.60 | 365.05 | 360.25 | 364.70 | 364.70 | 1.09% | 3,196 |
| Dec 11, 2025 | 364.40 | 366.05 | 358.15 | 360.75 | 360.75 | -0.99% | 8,915 |
| Dec 10, 2025 | 366.15 | 369.00 | 362.80 | 364.35 | 364.35 | -1.33% | 10,177 |
| Dec 9, 2025 | 357.15 | 373.35 | 354.25 | 369.25 | 369.25 | 3.19% | 17,517 |
| Dec 8, 2025 | 362.25 | 371.30 | 356.90 | 357.85 | 357.85 | -2.89% | 5,514 |
| Dec 5, 2025 | 370.20 | 370.20 | 363.70 | 368.50 | 368.50 | -0.61% | 8,653 |
| Dec 4, 2025 | 371.00 | 373.20 | 367.45 | 370.75 | 370.75 | -0.07% | 10,065 |
| Dec 3, 2025 | 365.30 | 372.00 | 362.00 | 371.00 | 371.00 | 1.20% | 9,587 |
| Dec 2, 2025 | 364.15 | 368.00 | 360.85 | 366.60 | 366.60 | 0.63% | 12,542 |
| Dec 1, 2025 | 367.00 | 370.00 | 362.30 | 364.30 | 364.30 | -0.87% | 4,050 |