Skip to main content
JNK India Limited (NSE:JNKINDIA)
India flag India · Delayed Price · Currency is INR
238.00
+13.70 (6.11%)
Mar 10, 2026, 11:30 AM IST

JNK India Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 2026229.32229.32218.00224.30224.30-2.68%159,844
Mar 6, 2026222.56236.00222.56230.48230.482.48%143,412
Mar 5, 2026225.10228.25220.38224.90224.900.40%127,271
Mar 4, 2026230.60231.04222.35224.01224.01-4.91%160,894
Mar 2, 2026234.01238.99223.65235.58235.58-1.37%321,272
Feb 27, 2026242.88247.00237.00238.86238.86-1.66%202,470
Feb 26, 2026238.80243.40238.27242.88242.881.96%155,278
Feb 25, 2026246.93248.58237.40238.22238.22-2.76%202,107
Feb 24, 2026245.16253.99242.01244.97244.97-0.08%163,115
Feb 23, 2026243.69259.50243.69245.16245.16-0.06%229,390
Feb 20, 2026237.00252.00237.00245.31245.311.57%198,063
Feb 19, 2026251.00251.00238.29241.51241.51-3.09%72,592
Feb 18, 2026243.70257.30238.41249.22249.224.25%411,199
Feb 17, 2026236.00243.50234.10239.07239.070.77%116,230
Feb 16, 2026240.15240.54235.00237.25237.25-1.71%90,451
Feb 13, 2026238.00246.52233.21241.38241.38-0.35%219,408
Feb 12, 2026252.65252.65240.05242.22242.22-4.42%255,788
Feb 11, 2026256.10264.90250.56253.41253.41-0.35%446,207
Feb 10, 2026275.00288.40251.00254.30254.300.34%3,991,772
Feb 9, 2026243.34255.62240.00253.45253.455.72%244,828
Feb 6, 2026237.00244.50227.89239.74239.740.41%210,093
Feb 5, 2026240.00241.39231.62238.75238.75-0.69%120,559
Feb 4, 2026229.00246.33223.22240.40240.405.82%398,790
Feb 3, 2026237.00237.00220.88227.17227.173.05%128,732
Feb 2, 2026218.86223.46209.40220.44220.441.53%96,085
Feb 1, 2026230.00234.26213.35217.12217.12-4.90%150,888
Jan 30, 2026213.00231.24206.30228.31228.316.65%297,113
Jan 29, 2026207.45216.78202.55214.08214.082.64%169,849
Jan 28, 2026203.00210.72200.92208.58208.582.10%223,505
Jan 27, 2026217.63231.00201.77204.29204.29-4.91%580,654
Jan 23, 2026218.00218.57211.50214.84214.84-0.24%134,199
Jan 22, 2026205.80233.48205.80215.35215.355.68%2,406,181
Jan 21, 2026208.00214.21201.35203.78203.78-2.43%88,533
Jan 20, 2026212.95213.60207.50208.85208.85-2.45%70,833
Jan 19, 2026217.00217.00213.01214.10214.10-1.64%121,168
Jan 16, 2026219.95222.94216.98217.68217.68-1.02%45,493
Jan 14, 2026222.80223.50218.71219.92219.92-0.91%45,239
Jan 13, 2026224.00229.80220.00221.93221.93-0.68%71,626
Jan 12, 2026225.00225.93216.57223.45223.45-0.49%70,373
Jan 9, 2026230.10230.93222.62224.56224.56-1.75%85,785
Jan 8, 2026235.32235.80225.82228.55228.55-2.10%69,747
Jan 7, 2026238.00238.40230.05233.45233.45-0.91%87,074
Jan 6, 2026235.50238.88232.14235.59235.590.27%101,327
Jan 5, 2026237.70238.50233.17234.95234.95-0.42%80,224
Jan 2, 2026241.00242.99234.42235.95235.95-2.08%140,191
Jan 1, 2026253.00253.00240.00240.97240.97-3.26%153,805
Dec 31, 2025245.40250.99242.17249.10249.100.99%250,154
Dec 30, 2025250.00252.26243.21246.65246.65-3.00%254,483
Dec 29, 2025258.01279.79249.18254.27254.27-0.80%3,283,487
Dec 26, 2025228.77268.00227.50256.33256.3312.61%4,367,713
Dec 24, 2025228.00233.30225.90227.63227.63-0.44%104,304
Dec 23, 2025228.70235.75227.17228.64228.641.01%216,878
Dec 22, 2025223.37249.00221.00226.35226.352.92%2,025,376
Dec 19, 2025215.25227.39212.84219.92219.921.65%157,496
Dec 18, 2025220.05220.82213.67216.35216.35-1.68%55,899
Dec 17, 2025228.65229.65218.00220.05220.05-2.81%66,353
Dec 16, 2025234.94234.94225.63226.41226.41-2.86%48,981
Dec 15, 2025233.00240.00228.36233.08233.08-0.67%103,185
Dec 12, 2025232.45238.00224.70234.65234.652.10%392,413
Dec 11, 2025228.90231.00222.00229.82229.821.93%44,676
Dec 10, 2025221.75229.00220.15225.46225.460.67%68,584
Dec 9, 2025211.25225.00211.25223.97223.974.43%126,948
Dec 8, 2025222.70222.70210.71214.47214.47-2.75%69,945
Dec 5, 2025225.99226.40216.60220.54220.54-2.59%108,741
Dec 4, 2025236.40236.43224.02226.41226.41-4.24%98,295
Dec 3, 2025244.09247.49236.00236.43236.43-2.65%61,027
Dec 2, 2025242.20246.50240.01242.87242.87-0.43%36,452
Dec 1, 2025247.80248.18243.00243.93243.93-1.48%60,360
Nov 28, 2025253.60253.60245.65247.60247.60-1.59%62,753
Nov 27, 2025255.00259.70251.00251.60251.60-1.24%87,909
Nov 26, 2025254.40256.20249.10254.75254.751.33%134,728
Nov 25, 2025252.90256.45250.00251.40251.40-0.59%52,823
Nov 24, 2025267.50269.05249.30252.90252.90-5.62%129,824
Nov 21, 2025274.55275.00266.90267.95267.95-2.05%74,532
Nov 20, 2025282.20283.85270.35273.55273.55-3.05%80,849
Nov 19, 2025292.20292.20280.00282.15282.15-2.67%80,223
Nov 18, 2025290.00296.90289.00289.90289.900.02%121,487
Nov 17, 2025293.75298.55287.90289.85289.852.15%137,061
Nov 14, 2025310.00310.00281.00283.75283.751.52%455,481
Nov 13, 2025274.00297.00274.00279.50279.502.31%87,129
Nov 12, 2025278.90283.55269.75273.20273.20-0.35%55,076
Nov 11, 2025269.15275.00265.70274.15274.151.91%35,078
Nov 10, 2025280.05280.25265.65269.00269.00-3.38%64,903
Nov 7, 2025283.60283.60276.35278.40278.40-1.83%28,938
Nov 6, 2025288.00289.20281.95283.60283.60-1.44%25,977
Nov 4, 2025289.30291.20286.85287.75287.75-0.03%18,133
Nov 3, 2025292.50292.75286.60287.85287.85-1.59%42,978
Oct 31, 2025298.00298.10291.35292.50292.50-0.96%27,204
Oct 30, 2025291.50298.00279.00295.35295.351.46%110,521
Oct 29, 2025298.20303.60289.00291.10291.10-2.35%74,445
Oct 28, 2025292.50301.45292.50298.10298.101.07%30,400
Oct 27, 2025300.60300.60293.20294.95294.95-1.55%27,922
Oct 24, 2025302.50304.70296.05299.60299.600.52%46,452
Oct 23, 2025296.60300.00291.00298.05298.050.49%38,273
Oct 21, 2025294.70299.00293.50296.60296.601.14%15,383
Oct 20, 2025297.50299.15291.60293.25293.25-1.43%23,450
Oct 17, 2025298.30304.00295.20297.50297.50-0.32%26,246
Oct 16, 2025295.50303.60291.55298.45298.451.08%55,326
Oct 15, 2025288.85297.40287.50295.25295.252.22%40,667
Oct 14, 2025295.40296.00287.15288.85288.85-1.06%70,222