JNK India Limited (NSE:JNKINDIA)
India
· Delayed Price · Currency is INR 368.02
-6.49 (-1.73%)
Apr 29, 2026, 3:30 PM IST
JNK India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 9, 2026 | 229.32 | 229.32 | 218.00 | 224.30 | 224.30 | -2.68% | 159,844 |
| Mar 6, 2026 | 222.56 | 236.00 | 222.56 | 230.48 | 230.48 | 2.48% | 143,412 |
| Mar 5, 2026 | 225.10 | 228.25 | 220.38 | 224.90 | 224.90 | 0.40% | 127,271 |
| Mar 4, 2026 | 230.60 | 231.04 | 222.35 | 224.01 | 224.01 | -4.91% | 160,894 |
| Mar 2, 2026 | 234.01 | 238.99 | 223.65 | 235.58 | 235.58 | -1.37% | 321,272 |
| Feb 27, 2026 | 242.88 | 247.00 | 237.00 | 238.86 | 238.86 | -1.66% | 202,470 |
| Feb 26, 2026 | 238.80 | 243.40 | 238.27 | 242.88 | 242.88 | 1.96% | 155,278 |
| Feb 25, 2026 | 246.93 | 248.58 | 237.40 | 238.22 | 238.22 | -2.76% | 202,107 |
| Feb 24, 2026 | 245.16 | 253.99 | 242.01 | 244.97 | 244.97 | -0.08% | 163,115 |
| Feb 23, 2026 | 243.69 | 259.50 | 243.69 | 245.16 | 245.16 | -0.06% | 229,390 |
| Feb 20, 2026 | 237.00 | 252.00 | 237.00 | 245.31 | 245.31 | 1.57% | 198,063 |
| Feb 19, 2026 | 251.00 | 251.00 | 238.29 | 241.51 | 241.51 | -3.09% | 72,592 |
| Feb 18, 2026 | 243.70 | 257.30 | 238.41 | 249.22 | 249.22 | 4.25% | 411,199 |
| Feb 17, 2026 | 236.00 | 243.50 | 234.10 | 239.07 | 239.07 | 0.77% | 116,230 |
| Feb 16, 2026 | 240.15 | 240.54 | 235.00 | 237.25 | 237.25 | -1.71% | 90,451 |
| Feb 13, 2026 | 238.00 | 246.52 | 233.21 | 241.38 | 241.38 | -0.35% | 219,408 |
| Feb 12, 2026 | 252.65 | 252.65 | 240.05 | 242.22 | 242.22 | -4.42% | 255,788 |
| Feb 11, 2026 | 256.10 | 264.90 | 250.56 | 253.41 | 253.41 | -0.35% | 446,207 |
| Feb 10, 2026 | 275.00 | 288.40 | 251.00 | 254.30 | 254.30 | 0.34% | 3,991,772 |
| Feb 9, 2026 | 243.34 | 255.62 | 240.00 | 253.45 | 253.45 | 5.72% | 244,828 |
| Feb 6, 2026 | 237.00 | 244.50 | 227.89 | 239.74 | 239.74 | 0.41% | 210,093 |
| Feb 5, 2026 | 240.00 | 241.39 | 231.62 | 238.75 | 238.75 | -0.69% | 120,559 |
| Feb 4, 2026 | 229.00 | 246.33 | 223.22 | 240.40 | 240.40 | 5.82% | 398,790 |
| Feb 3, 2026 | 237.00 | 237.00 | 220.88 | 227.17 | 227.17 | 3.05% | 128,732 |
| Feb 2, 2026 | 218.86 | 223.46 | 209.40 | 220.44 | 220.44 | 1.53% | 96,085 |
| Feb 1, 2026 | 230.00 | 234.26 | 213.35 | 217.12 | 217.12 | -4.90% | 150,888 |
| Jan 30, 2026 | 213.00 | 231.24 | 206.30 | 228.31 | 228.31 | 6.65% | 297,113 |
| Jan 29, 2026 | 207.45 | 216.78 | 202.55 | 214.08 | 214.08 | 2.64% | 169,849 |
| Jan 28, 2026 | 203.00 | 210.72 | 200.92 | 208.58 | 208.58 | 2.10% | 223,505 |
| Jan 27, 2026 | 217.63 | 231.00 | 201.77 | 204.29 | 204.29 | -4.91% | 580,654 |
| Jan 23, 2026 | 218.00 | 218.57 | 211.50 | 214.84 | 214.84 | -0.24% | 134,199 |
| Jan 22, 2026 | 205.80 | 233.48 | 205.80 | 215.35 | 215.35 | 5.68% | 2,406,181 |
| Jan 21, 2026 | 208.00 | 214.21 | 201.35 | 203.78 | 203.78 | -2.43% | 88,533 |
| Jan 20, 2026 | 212.95 | 213.60 | 207.50 | 208.85 | 208.85 | -2.45% | 70,833 |
| Jan 19, 2026 | 217.00 | 217.00 | 213.01 | 214.10 | 214.10 | -1.64% | 121,168 |
| Jan 16, 2026 | 219.95 | 222.94 | 216.98 | 217.68 | 217.68 | -1.02% | 45,493 |
| Jan 14, 2026 | 222.80 | 223.50 | 218.71 | 219.92 | 219.92 | -0.91% | 45,239 |
| Jan 13, 2026 | 224.00 | 229.80 | 220.00 | 221.93 | 221.93 | -0.68% | 71,626 |
| Jan 12, 2026 | 225.00 | 225.93 | 216.57 | 223.45 | 223.45 | -0.49% | 70,373 |
| Jan 9, 2026 | 230.10 | 230.93 | 222.62 | 224.56 | 224.56 | -1.75% | 85,785 |
| Jan 8, 2026 | 235.32 | 235.80 | 225.82 | 228.55 | 228.55 | -2.10% | 69,747 |
| Jan 7, 2026 | 238.00 | 238.40 | 230.05 | 233.45 | 233.45 | -0.91% | 87,074 |
| Jan 6, 2026 | 235.50 | 238.88 | 232.14 | 235.59 | 235.59 | 0.27% | 101,327 |
| Jan 5, 2026 | 237.70 | 238.50 | 233.17 | 234.95 | 234.95 | -0.42% | 80,224 |
| Jan 2, 2026 | 241.00 | 242.99 | 234.42 | 235.95 | 235.95 | -2.08% | 140,191 |
| Jan 1, 2026 | 253.00 | 253.00 | 240.00 | 240.97 | 240.97 | -3.26% | 153,805 |
| Dec 31, 2025 | 245.40 | 250.99 | 242.17 | 249.10 | 249.10 | 0.99% | 250,154 |
| Dec 30, 2025 | 250.00 | 252.26 | 243.21 | 246.65 | 246.65 | -3.00% | 254,483 |
| Dec 29, 2025 | 258.01 | 279.79 | 249.18 | 254.27 | 254.27 | -0.80% | 3,283,487 |
| Dec 26, 2025 | 228.77 | 268.00 | 227.50 | 256.33 | 256.33 | 12.61% | 4,367,713 |
| Dec 24, 2025 | 228.00 | 233.30 | 225.90 | 227.63 | 227.63 | -0.44% | 104,304 |
| Dec 23, 2025 | 228.70 | 235.75 | 227.17 | 228.64 | 228.64 | 1.01% | 216,878 |
| Dec 22, 2025 | 223.37 | 249.00 | 221.00 | 226.35 | 226.35 | 2.92% | 2,025,376 |
| Dec 19, 2025 | 215.25 | 227.39 | 212.84 | 219.92 | 219.92 | 1.65% | 157,496 |
| Dec 18, 2025 | 220.05 | 220.82 | 213.67 | 216.35 | 216.35 | -1.68% | 55,899 |
| Dec 17, 2025 | 228.65 | 229.65 | 218.00 | 220.05 | 220.05 | -2.81% | 66,353 |
| Dec 16, 2025 | 234.94 | 234.94 | 225.63 | 226.41 | 226.41 | -2.86% | 48,981 |
| Dec 15, 2025 | 233.00 | 240.00 | 228.36 | 233.08 | 233.08 | -0.67% | 103,185 |
| Dec 12, 2025 | 232.45 | 238.00 | 224.70 | 234.65 | 234.65 | 2.10% | 392,413 |
| Dec 11, 2025 | 228.90 | 231.00 | 222.00 | 229.82 | 229.82 | 1.93% | 44,676 |
| Dec 10, 2025 | 221.75 | 229.00 | 220.15 | 225.46 | 225.46 | 0.67% | 68,584 |
| Dec 9, 2025 | 211.25 | 225.00 | 211.25 | 223.97 | 223.97 | 4.43% | 126,948 |
| Dec 8, 2025 | 222.70 | 222.70 | 210.71 | 214.47 | 214.47 | -2.75% | 69,945 |
| Dec 5, 2025 | 225.99 | 226.40 | 216.60 | 220.54 | 220.54 | -2.59% | 108,741 |
| Dec 4, 2025 | 236.40 | 236.43 | 224.02 | 226.41 | 226.41 | -4.24% | 98,295 |
| Dec 3, 2025 | 244.09 | 247.49 | 236.00 | 236.43 | 236.43 | -2.65% | 61,027 |
| Dec 2, 2025 | 242.20 | 246.50 | 240.01 | 242.87 | 242.87 | -0.43% | 36,452 |
| Dec 1, 2025 | 247.80 | 248.18 | 243.00 | 243.93 | 243.93 | -1.48% | 60,360 |