JK Paper Limited JKPAPER
NSE · India · Process Industries
INR 383.55-10.15 (-2.58%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | INR 382.60 | -2.82% | INR 392.00 | INR 393.20 | INR 376.00 | 365.21K |
| 2026-09-30 | INR 393.70 | +0.60% | INR 394.60 | INR 399.45 | INR 391.00 | 294.03K |
| 2026-09-29 | INR 391.35 | -1.71% | INR 398.20 | INR 403.90 | INR 388.35 | 252.47K |
| 2026-09-28 | INR 398.15 | -2.52% | INR 408.00 | INR 408.00 | INR 397.20 | 174.85K |
| 2026-09-25 | INR 408.45 | -0.66% | INR 410.50 | INR 413.15 | INR 405.15 | 191.92K |
| 2026-09-24 | INR 411.15 | -0.99% | INR 414.70 | INR 414.85 | INR 408.10 | 222.05K |
| 2026-09-23 | INR 415.25 | -0.28% | INR 417.40 | INR 422.00 | INR 413.95 | 268.93K |
| 2026-09-22 | INR 416.40 | -1.54% | INR 423.45 | INR 425.85 | INR 415.00 | 245.36K |
| 2026-09-21 | INR 422.90 | -1.79% | INR 432.00 | INR 432.85 | INR 422.10 | 228.86K |
| 2026-09-18 | INR 430.60 | +3.00% | INR 417.00 | INR 433.00 | INR 416.95 | 572.21K |
| 2026-09-17 | INR 418.05 | +0.17% | INR 418.00 | INR 442.00 | INR 414.00 | 1.83M |
| 2026-09-16 | INR 417.35 | +3.79% | INR 403.50 | INR 420.00 | INR 396.80 | 708.26K |
| 2026-09-15 | INR 402.10 | -2.93% | INR 414.25 | INR 417.00 | INR 400.00 | 256.58K |
| 2026-09-14 | INR 414.25 | 0.00% | INR 414.25 | INR 414.25 | INR 414.25 | 0 |
| 2026-09-11 | INR 414.25 | -0.22% | INR 411.85 | INR 418.85 | INR 406.80 | 395.55K |
| 2026-09-10 | INR 415.15 | +1.54% | INR 408.25 | INR 422.90 | INR 406.05 | 748.72K |
| 2026-09-09 | INR 408.85 | -1.55% | INR 418.90 | INR 418.90 | INR 406.80 | 353.28K |
| 2026-09-08 | INR 415.30 | -1.13% | INR 420.05 | INR 423.85 | INR 412.05 | 703.56K |
| 2026-09-07 | INR 420.05 | +3.51% | INR 410.15 | INR 429.70 | INR 409.00 | 2.62M |
| 2026-09-04 | INR 405.80 | -1.06% | INR 412.00 | INR 413.75 | INR 401.60 | 381.17K |
| 2026-09-03 | INR 410.15 | +3.78% | INR 397.95 | INR 414.80 | INR 396.85 | 1.52M |
| 2026-09-02 | INR 395.20 | -1.46% | INR 408.05 | INR 412.00 | INR 387.00 | 776.39K |
| 2026-09-01 | INR 401.05 | +1.21% | INR 396.95 | INR 403.80 | INR 391.65 | 388.25K |
| 2026-08-31 | INR 396.25 | +1.20% | INR 391.90 | INR 399.00 | INR 388.65 | 270.78K |
| 2026-08-28 | INR 391.55 | +0.29% | INR 391.45 | INR 395.30 | INR 389.00 | 141.27K |
| 2026-08-27 | INR 390.40 | -1.55% | INR 396.55 | INR 403.40 | INR 387.20 | 408.34K |
| 2026-08-26 | INR 396.55 | +1.97% | INR 388.60 | INR 400.80 | INR 388.60 | 276.98K |
| 2026-08-25 | INR 388.90 | -1.12% | INR 393.30 | INR 393.50 | INR 386.45 | 214.15K |
| 2026-08-24 | INR 393.30 | +0.38% | INR 391.75 | INR 398.00 | INR 389.55 | 347.77K |
| 2026-08-21 | INR 391.80 | +0.56% | INR 391.30 | INR 404.90 | INR 388.40 | 585.15K |
| 2026-08-20 | INR 389.60 | +2.80% | INR 382.00 | INR 391.80 | INR 379.30 | 328.86K |
| 2026-08-19 | INR 379.00 | -1.67% | INR 383.00 | INR 383.00 | INR 377.30 | 219.09K |
| 2026-08-18 | INR 385.45 | +1.23% | INR 381.40 | INR 394.90 | INR 375.00 | 560.91K |
| 2026-08-17 | INR 380.75 | +0.22% | INR 381.00 | INR 385.10 | INR 378.00 | 208.95K |
| 2026-08-14 | INR 379.90 | -3.47% | INR 395.30 | INR 395.55 | INR 377.50 | 343.46K |
| 2026-08-13 | INR 393.55 | +1.20% | INR 389.90 | INR 395.60 | INR 387.40 | 200.88K |
| 2026-08-12 | INR 388.90 | -0.45% | INR 391.90 | INR 395.50 | INR 386.10 | 376.04K |
| 2026-08-11 | INR 390.65 | -0.52% | INR 395.00 | INR 398.05 | INR 388.10 | 350.97K |
| 2026-08-10 | INR 392.70 | +1.46% | INR 386.20 | INR 397.70 | INR 382.60 | 453.03K |
| 2026-08-07 | INR 387.05 | -0.55% | INR 388.90 | INR 391.70 | INR 384.15 | 213.33K |
| 2026-08-06 | INR 389.20 | +1.03% | INR 387.00 | INR 392.00 | INR 385.10 | 229.09K |
| 2026-08-05 | INR 385.25 | +0.65% | INR 383.85 | INR 387.95 | INR 383.10 | 202.75K |
| 2026-08-04 | INR 382.75 | -0.78% | INR 388.00 | INR 390.00 | INR 380.40 | 302.89K |
| 2026-08-03 | INR 385.75 | -1.23% | INR 390.95 | INR 392.70 | INR 385.00 | 205.83K |
| 2026-07-31 | INR 390.55 | +3.22% | INR 380.00 | INR 392.00 | INR 377.50 | 519.73K |
| 2026-07-30 | INR 378.35 | -2.63% | INR 386.85 | INR 388.50 | INR 377.00 | 399.38K |
| 2026-07-29 | INR 388.55 | -1.56% | INR 393.85 | INR 396.65 | INR 386.40 | 442.58K |
| 2026-07-28 | INR 394.70 | -4.79% | INR 410.00 | INR 427.00 | INR 390.50 | 2.67M |
| 2026-07-27 | INR 414.55 | +3.26% | INR 406.70 | INR 419.20 | INR 403.70 | 2.09M |
| 2026-07-24 | INR 401.45 | +2.53% | INR 391.35 | INR 405.50 | INR 388.60 | 1.06M |
| 2026-07-23 | INR 391.55 | +0.58% | INR 389.20 | INR 421.95 | INR 388.25 | 5.22M |
| 2026-07-22 | INR 389.30 | +3.55% | INR 375.90 | INR 412.85 | INR 370.95 | 6.78M |
| 2026-07-21 | INR 375.95 | +1.08% | INR 371.05 | INR 378.20 | INR 370.00 | 218.66K |
| 2026-07-20 | INR 371.95 | +0.65% | INR 368.00 | INR 380.35 | INR 365.35 | 441.95K |
| 2026-07-17 | INR 369.55 | -0.04% | INR 368.50 | INR 372.30 | INR 365.00 | 317.95K |
| 2026-07-16 | INR 369.70 | -1.36% | INR 378.00 | INR 378.95 | INR 368.15 | 353.34K |
| 2026-07-15 | INR 374.80 | +1.59% | INR 372.95 | INR 380.00 | INR 369.40 | 455.15K |
| 2026-07-14 | INR 368.95 | -0.03% | INR 364.95 | INR 373.00 | INR 364.95 | 336.72K |
| 2026-07-13 | INR 369.05 | +1.00% | INR 363.60 | INR 371.85 | INR 362.50 | 527.76K |
| 2026-07-10 | INR 365.40 | +2.71% | INR 357.60 | INR 367.35 | INR 355.80 | 402.87K |
| 2026-07-09 | INR 355.75 | +0.38% | INR 354.40 | INR 359.20 | INR 353.00 | 147.72K |
| 2026-07-08 | INR 354.40 | -1.65% | INR 359.95 | INR 363.00 | INR 350.00 | 405.77K |
| 2026-07-07 | INR 360.35 | +2.71% | INR 352.00 | INR 364.65 | INR 350.00 | 826.43K |
| 2026-07-06 | INR 350.85 | +0.54% | INR 351.00 | INR 355.90 | INR 349.65 | 305.66K |
| 2026-07-03 | INR 348.95 | +0.27% | INR 349.95 | INR 350.45 | INR 346.50 | 135.41K |
| 2026-07-02 | INR 348.00 | +1.86% | INR 346.05 | INR 349.45 | INR 343.00 | 159.08K |
| 2026-07-01 | INR 341.65 | -2.65% | INR 350.00 | INR 355.90 | INR 339.60 | 325.57K |
| 2026-06-30 | INR 350.95 | +2.12% | INR 346.75 | INR 355.45 | INR 342.15 | 434.08K |
| 2026-06-29 | INR 343.65 | +0.51% | INR 348.20 | INR 352.10 | INR 340.00 | 287.87K |
| 2026-06-26 | INR 341.90 | 0.00% | INR 341.90 | INR 341.90 | INR 341.90 | 0 |
| 2026-06-25 | INR 341.90 | +0.10% | INR 343.30 | INR 345.45 | INR 340.00 | 136.52K |
| 2026-06-24 | INR 341.55 | -0.78% | INR 345.00 | INR 346.10 | INR 339.40 | 204.23K |
| 2026-06-23 | INR 344.25 | -0.88% | INR 349.95 | INR 349.95 | INR 341.00 | 311.75K |
| 2026-06-22 | INR 347.30 | -0.74% | INR 351.50 | INR 357.00 | INR 346.10 | 307.64K |
| 2026-06-19 | INR 349.90 | -2.00% | INR 358.90 | INR 359.30 | INR 348.50 | 260.82K |
| 2026-06-18 | INR 357.05 | -0.43% | INR 359.50 | INR 361.65 | INR 355.50 | 134.20K |
| 2026-06-17 | INR 358.60 | +0.43% | INR 358.90 | INR 362.60 | INR 357.45 | 133.63K |
| 2026-06-16 | INR 357.05 | +0.14% | INR 356.55 | INR 360.35 | INR 351.15 | 195.31K |
| 2026-06-15 | INR 356.55 | +0.91% | INR 355.45 | INR 361.85 | INR 354.00 | 185.15K |
| 2026-06-12 | INR 353.35 | +2.07% | INR 349.00 | INR 354.45 | INR 349.00 | 160.06K |
| 2026-06-11 | INR 346.20 | -0.57% | INR 348.00 | INR 350.85 | INR 343.35 | 163.27K |
| 2026-06-10 | INR 348.20 | -2.11% | INR 357.80 | INR 358.30 | INR 346.05 | 168.30K |
| 2026-06-09 | INR 355.70 | +1.76% | INR 355.00 | INR 357.25 | INR 348.90 | 105.66K |
| 2026-06-08 | INR 349.55 | -2.85% | INR 360.10 | INR 360.30 | INR 348.00 | 248.29K |
| 2026-06-05 | INR 359.80 | +1.07% | INR 360.00 | INR 363.00 | INR 357.45 | 152.68K |
| 2026-06-04 | INR 356.00 | +0.27% | INR 354.05 | INR 360.80 | INR 353.00 | 165.01K |
| 2026-06-03 | INR 355.05 | -1.88% | INR 360.80 | INR 360.80 | INR 354.05 | 260.39K |
| 2026-06-02 | INR 361.85 | +0.04% | INR 361.70 | INR 363.20 | INR 355.00 | 195.39K |
| 2026-06-01 | INR 361.70 | -2.02% | INR 371.65 | INR 374.65 | INR 360.20 | 317.94K |
| 2026-05-29 | INR 369.15 | -3.48% | INR 383.90 | INR 388.00 | INR 365.30 | 354.16K |