Jinkushal Industries Limited JKIPL
NSE · India · Distribution Services
INR 96.50-1.20 (-1.23%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | INR 97.70 | +0.01% | INR 96.05 | INR 100.50 | INR 96.00 | 3.15K |
| 2026-09-29 | INR 97.69 | +0.29% | INR 95.46 | INR 98.07 | INR 95.05 | 2.44K |
| 2026-09-28 | INR 97.41 | +1.17% | INR 100.70 | INR 100.70 | INR 95.20 | 7.74K |
| 2026-09-25 | INR 96.28 | -1.91% | INR 96.20 | INR 98.30 | INR 96.00 | 2.30K |
| 2026-09-24 | INR 98.15 | -2.09% | INR 102.00 | INR 102.00 | INR 96.15 | 4.90K |
| 2026-09-23 | INR 100.25 | +1.02% | INR 99.96 | INR 101.55 | INR 99.26 | 3.61K |
| 2026-09-22 | INR 99.24 | -2.61% | INR 101.90 | INR 102.79 | INR 97.55 | 6.93K |
| 2026-09-21 | INR 101.90 | +3.35% | INR 97.59 | INR 103.53 | INR 97.59 | 23.62K |
| 2026-09-18 | INR 98.60 | +2.49% | INR 96.17 | INR 99.78 | INR 95.10 | 4.65K |
| 2026-09-17 | INR 96.20 | -0.54% | INR 97.95 | INR 97.95 | INR 94.75 | 2.99K |
| 2026-09-16 | INR 96.72 | +1.62% | INR 96.19 | INR 98.00 | INR 95.00 | 11.60K |
| 2026-09-15 | INR 95.18 | +3.86% | INR 94.60 | INR 96.22 | INR 92.35 | 16.19K |
| 2026-09-11 | INR 91.64 | +0.04% | INR 92.03 | INR 92.90 | INR 89.42 | 22.56K |
| 2026-09-10 | INR 91.60 | -2.17% | INR 93.65 | INR 93.96 | INR 90.35 | 27.29K |
| 2026-09-09 | INR 93.63 | -2.97% | INR 96.34 | INR 96.89 | INR 92.25 | 18.69K |
| 2026-09-08 | INR 96.50 | -2.09% | INR 98.03 | INR 99.96 | INR 95.50 | 7.41K |
| 2026-09-07 | INR 98.56 | -1.99% | INR 104.98 | INR 104.98 | INR 98.05 | 5.56K |
| 2026-09-04 | INR 100.56 | -4.83% | INR 107.50 | INR 107.50 | INR 100.38 | 19.25K |
| 2026-09-03 | INR 105.66 | -1.77% | INR 107.15 | INR 108.37 | INR 105.20 | 7.27K |
| 2026-09-02 | INR 107.56 | -0.77% | INR 104.00 | INR 108.96 | INR 103.82 | 28.41K |
| 2026-09-01 | INR 108.40 | +2.10% | INR 107.10 | INR 109.00 | INR 105.16 | 27.39K |
| 2026-08-31 | INR 106.17 | +1.19% | INR 104.92 | INR 107.83 | INR 102.83 | 175.24K |
| 2026-08-28 | INR 104.92 | -3.85% | INR 107.55 | INR 109.80 | INR 104.26 | 329.85K |
| 2026-08-27 | INR 109.12 | +2.57% | INR 109.50 | INR 109.69 | INR 106.02 | 35.00K |
| 2026-08-26 | INR 106.39 | +2.96% | INR 104.50 | INR 108.00 | INR 102.00 | 29.29K |
| 2026-08-25 | INR 103.33 | -1.02% | INR 102.00 | INR 104.40 | INR 102.00 | 17.12K |
| 2026-08-24 | INR 104.40 | +2.03% | INR 102.32 | INR 105.35 | INR 100.21 | 21.30K |
| 2026-08-21 | INR 102.32 | +2.56% | INR 99.77 | INR 102.90 | INR 97.52 | 30.41K |
| 2026-08-20 | INR 99.77 | +4.68% | INR 97.99 | INR 100.07 | INR 95.51 | 87.87K |
| 2026-08-19 | INR 95.31 | -2.03% | INR 95.01 | INR 97.45 | INR 95.01 | 7.63K |
| 2026-08-18 | INR 97.28 | +0.19% | INR 98.99 | INR 99.89 | INR 94.05 | 167.74K |
| 2026-08-17 | INR 97.10 | -3.62% | INR 96.50 | INR 99.40 | INR 95.72 | 41.99K |
| 2026-08-14 | INR 100.75 | +1.30% | INR 100.90 | INR 102.99 | INR 97.11 | 8.00K |
| 2026-08-13 | INR 99.46 | -0.49% | INR 97.12 | INR 101.50 | INR 96.00 | 101.63K |
| 2026-08-12 | INR 99.95 | +2.82% | INR 97.21 | INR 100.60 | INR 94.25 | 41.02K |
| 2026-08-11 | INR 97.21 | -0.55% | INR 97.78 | INR 99.28 | INR 95.27 | 11.39K |
| 2026-08-10 | INR 97.75 | -2.73% | INR 99.50 | INR 100.00 | INR 96.56 | 12.03K |
| 2026-08-07 | INR 100.49 | +2.57% | INR 97.49 | INR 102.86 | INR 96.06 | 19.49K |
| 2026-08-06 | INR 97.97 | -2.99% | INR 99.01 | INR 101.00 | INR 97.01 | 11.83K |
| 2026-08-05 | INR 100.99 | +3.17% | INR 98.18 | INR 102.50 | INR 96.26 | 10.60K |
| 2026-08-04 | INR 97.89 | +1.09% | INR 96.50 | INR 101.67 | INR 95.11 | 14.73K |
| 2026-08-03 | INR 96.83 | -1.16% | INR 98.50 | INR 101.00 | INR 94.51 | 10.97K |
| 2026-07-31 | INR 97.97 | -0.20% | INR 98.66 | INR 100.00 | INR 96.21 | 9.05K |
| 2026-07-30 | INR 98.17 | -2.43% | INR 100.60 | INR 102.00 | INR 97.50 | 9.51K |
| 2026-07-29 | INR 100.62 | +2.93% | INR 99.90 | INR 101.70 | INR 95.25 | 9.71K |
| 2026-07-28 | INR 97.76 | +0.91% | INR 94.94 | INR 98.00 | INR 94.94 | 7.84K |
| 2026-07-27 | INR 96.88 | +0.20% | INR 96.45 | INR 98.00 | INR 93.50 | 13.92K |
| 2026-07-24 | INR 96.69 | -2.64% | INR 98.99 | INR 98.99 | INR 94.40 | 8.19K |
| 2026-07-23 | INR 99.31 | +2.62% | INR 97.79 | INR 99.95 | INR 94.11 | 7.68K |
| 2026-07-22 | INR 96.77 | +3.62% | INR 94.94 | INR 98.05 | INR 93.24 | 24.32K |
| 2026-07-21 | INR 93.39 | +0.70% | INR 93.00 | INR 96.95 | INR 92.00 | 78.95K |
| 2026-07-20 | INR 92.74 | -2.65% | INR 94.90 | INR 99.99 | INR 91.20 | 53.28K |
| 2026-07-17 | INR 95.26 | -0.44% | INR 94.15 | INR 98.00 | INR 94.15 | 2.64K |
| 2026-07-16 | INR 95.68 | -2.01% | INR 101.00 | INR 101.00 | INR 95.00 | 5.25K |
| 2026-07-15 | INR 97.64 | -1.45% | INR 99.00 | INR 100.69 | INR 97.20 | 4.81K |
| 2026-07-14 | INR 99.08 | -0.46% | INR 100.03 | INR 102.00 | INR 96.30 | 6.89K |
| 2026-07-13 | INR 99.54 | +1.85% | INR 97.46 | INR 100.40 | INR 97.00 | 46.83K |
| 2026-07-10 | INR 97.73 | +0.40% | INR 98.90 | INR 99.00 | INR 96.00 | 3.70K |
| 2026-07-09 | INR 97.34 | +0.98% | INR 96.49 | INR 97.90 | INR 95.13 | 10.04K |
| 2026-07-08 | INR 96.40 | -3.63% | INR 101.00 | INR 101.00 | INR 95.16 | 21.91K |
| 2026-07-07 | INR 100.03 | +1.38% | INR 98.67 | INR 101.69 | INR 96.15 | 8.44K |
| 2026-07-06 | INR 98.67 | -1.20% | INR 99.45 | INR 102.20 | INR 96.80 | 11.25K |
| 2026-07-03 | INR 99.87 | -1.98% | INR 102.39 | INR 103.00 | INR 96.80 | 44.04K |
| 2026-07-02 | INR 101.89 | -4.96% | INR 106.00 | INR 108.00 | INR 101.85 | 150.91K |
| 2026-07-01 | INR 107.21 | -4.99% | INR 110.20 | INR 113.90 | INR 107.20 | 94.44K |
| 2026-06-30 | INR 112.84 | +3.55% | INR 108.97 | INR 114.40 | INR 105.70 | 24.16K |
| 2026-06-29 | INR 108.97 | +2.77% | INR 106.56 | INR 111.00 | INR 106.56 | 39.43K |
| 2026-06-26 | INR 106.03 | 0.00% | INR 106.03 | INR 106.03 | INR 106.03 | 0 |
| 2026-06-25 | INR 106.03 | -1.28% | INR 109.80 | INR 109.80 | INR 105.50 | 29.76K |
| 2026-06-24 | INR 107.41 | -0.13% | INR 108.00 | INR 109.99 | INR 106.01 | 8.13K |
| 2026-06-23 | INR 107.55 | -0.77% | INR 111.99 | INR 111.99 | INR 105.81 | 11.40K |
| 2026-06-22 | INR 108.38 | -1.48% | INR 110.01 | INR 110.56 | INR 108.00 | 7.86K |
| 2026-06-19 | INR 110.01 | -1.93% | INR 112.89 | INR 112.89 | INR 108.18 | 9.58K |
| 2026-06-18 | INR 112.18 | -4.40% | INR 119.70 | INR 119.70 | INR 111.48 | 112.02K |
| 2026-06-17 | INR 117.34 | +3.79% | INR 116.50 | INR 118.70 | INR 111.00 | 121.51K |
| 2026-06-16 | INR 113.05 | +4.99% | INR 107.68 | INR 113.06 | INR 106.00 | 161.34K |
| 2026-06-15 | INR 107.68 | +4.99% | INR 102.56 | INR 107.68 | INR 99.80 | 63.94K |
| 2026-06-12 | INR 102.56 | +4.94% | INR 97.73 | INR 102.61 | INR 95.10 | 51.07K |
| 2026-06-11 | INR 97.73 | -0.27% | INR 96.00 | INR 99.03 | INR 95.00 | 45.72K |
| 2026-06-10 | INR 97.99 | -1.11% | INR 99.00 | INR 99.00 | INR 96.00 | 11.67K |
| 2026-06-09 | INR 99.09 | +0.79% | INR 94.40 | INR 100.00 | INR 94.40 | 11.97K |
| 2026-06-08 | INR 98.31 | -0.90% | INR 99.25 | INR 99.25 | INR 96.50 | 9.39K |
| 2026-06-05 | INR 99.20 | +4.80% | INR 97.00 | INR 99.39 | INR 92.20 | 81.90K |
| 2026-06-04 | INR 94.66 | +4.63% | INR 90.00 | INR 94.99 | INR 87.75 | 55.99K |
| 2026-06-03 | INR 90.47 | -3.12% | INR 90.00 | INR 92.70 | INR 89.01 | 6.69K |
| 2026-06-02 | INR 93.38 | -0.79% | INR 94.50 | INR 94.50 | INR 89.42 | 31.95K |
| 2026-06-01 | INR 94.12 | +5.00% | INR 94.12 | INR 94.12 | INR 94.12 | 13.53K |
| 2026-05-29 | INR 89.64 | +4.98% | INR 82.00 | INR 89.65 | INR 82.00 | 27.25K |
| 2026-05-28 | INR 85.39 | 0.00% | INR 85.39 | INR 85.39 | INR 85.39 | 0 |
| 2026-05-27 | INR 85.39 | +0.95% | INR 88.50 | INR 88.50 | INR 84.00 | 9.94K |