Jnk India Limited JNKINDIA
NSE · India · Producer Manufacturing
INR 431.00-7.20 (-1.64%)
Market open· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · 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 438.20 | -3.00% | INR 459.95 | INR 462.90 | INR 434.80 | 239.63K |
| 2026-09-29 | INR 451.75 | +7.56% | INR 422.85 | INR 464.00 | INR 413.70 | 713.78K |
| 2026-09-28 | INR 420.00 | -0.10% | INR 419.00 | INR 423.00 | INR 402.00 | 127.38K |
| 2026-09-25 | INR 420.40 | -0.49% | INR 425.85 | INR 426.35 | INR 410.10 |
| 95.93K |
| 2026-09-24 | INR 422.45 | +0.97% | INR 418.40 | INR 435.00 | INR 413.50 | 255.68K |
| 2026-09-23 | INR 418.40 | +1.08% | INR 410.20 | INR 427.00 | INR 410.20 | 103.33K |
| 2026-09-22 | INR 413.95 | +1.21% | INR 409.90 | INR 420.00 | INR 405.00 | 83.21K |
| 2026-09-21 | INR 409.00 | -1.18% | INR 413.90 | INR 419.15 | INR 406.05 | 96.86K |
| 2026-09-18 | INR 413.90 | +0.47% | INR 412.20 | INR 424.00 | INR 410.40 | 58.91K |
| 2026-09-17 | INR 411.95 | +1.17% | INR 405.05 | INR 415.45 | INR 405.00 | 43.67K |
| 2026-09-16 | INR 407.20 | -1.89% | INR 410.00 | INR 426.40 | INR 394.90 | 305.38K |
| 2026-09-15 | INR 415.05 | -1.74% | INR 425.00 | INR 432.20 | INR 411.00 | 142.54K |
| 2026-09-11 | INR 422.40 | -1.50% | INR 425.05 | INR 433.90 | INR 416.85 | 61.08K |
| 2026-09-10 | INR 428.85 | -0.46% | INR 433.05 | INR 438.20 | INR 420.20 | 92.88K |
| 2026-09-09 | INR 430.85 | -2.19% | INR 445.00 | INR 445.00 | INR 428.05 | 58.82K |
| 2026-09-08 | INR 440.50 | +1.18% | INR 432.50 | INR 450.00 | INR 432.50 | 71.28K |
| 2026-09-07 | INR 435.35 | -2.18% | INR 448.95 | INR 450.00 | INR 428.85 | 69.67K |
| 2026-09-04 | INR 445.05 | +3.15% | INR 431.50 | INR 450.40 | INR 431.50 | 128.60K |
| 2026-09-03 | INR 431.45 | +2.51% | INR 419.15 | INR 433.60 | INR 419.15 | 64.72K |
| 2026-09-02 | INR 420.90 | -2.29% | INR 430.75 | INR 430.75 | INR 415.60 | 59.07K |
| 2026-09-01 | INR 430.75 | -0.69% | INR 428.90 | INR 433.60 | INR 419.05 | 109.10K |
| 2026-08-31 | INR 433.75 | -3.11% | INR 443.10 | INR 450.00 | INR 426.00 | 85.77K |
| 2026-08-28 | INR 447.65 | +0.65% | INR 440.75 | INR 450.10 | INR 437.10 | 106.88K |
| 2026-08-27 | INR 444.75 | -1.88% | INR 454.00 | INR 457.90 | INR 442.05 | 98.07K |
| 2026-08-26 | INR 453.25 | -0.10% | INR 454.00 | INR 463.00 | INR 451.00 | 91.55K |
| 2026-08-25 | INR 453.70 | +0.82% | INR 453.50 | INR 461.95 | INR 447.00 | 116.11K |
| 2026-08-24 | INR 450.00 | -0.96% | INR 463.25 | INR 466.70 | INR 447.10 | 164.64K |
| 2026-08-21 | INR 454.35 | +0.89% | INR 450.35 | INR 459.45 | INR 446.20 | 125.98K |
| 2026-08-20 | INR 450.35 | -0.80% | INR 454.05 | INR 459.20 | INR 445.00 | 109.02K |
| 2026-08-19 | INR 454.00 | -2.14% | INR 463.50 | INR 469.25 | INR 447.30 | 150.48K |
| 2026-08-18 | INR 463.95 | -2.60% | INR 472.70 | INR 473.70 | INR 461.00 | 166.37K |
| 2026-08-17 | INR 476.35 | +4.41% | INR 460.00 | INR 478.25 | INR 456.25 | 488.62K |
| 2026-08-14 | INR 456.25 | +10.43% | INR 429.85 | INR 459.95 | INR 425.00 | 1.48M |
| 2026-08-13 | INR 413.15 | +1.45% | INR 405.30 | INR 428.00 | INR 380.35 | 708.63K |
| 2026-08-12 | INR 407.25 | -2.76% | INR 425.00 | INR 439.00 | INR 405.05 | 601.51K |
| 2026-08-11 | INR 418.80 | +1.32% | INR 417.00 | INR 425.00 | INR 410.10 | 187.09K |
| 2026-08-10 | INR 413.35 | +2.57% | INR 400.10 | INR 417.00 | INR 397.30 | 279.99K |
| 2026-08-07 | INR 403.00 | -4.25% | INR 417.00 | INR 425.00 | INR 401.00 | 235.93K |
| 2026-08-06 | INR 420.90 | +0.50% | INR 418.00 | INR 428.15 | INR 416.00 | 199.84K |
| 2026-08-05 | INR 418.80 | -2.45% | INR 429.50 | INR 429.95 | INR 415.80 | 230.02K |
| 2026-08-04 | INR 429.30 | +4.49% | INR 407.00 | INR 435.00 | INR 405.10 | 437.49K |
| 2026-08-03 | INR 410.85 | -6.10% | INR 430.00 | INR 430.00 | INR 405.20 | 732.72K |
| 2026-07-31 | INR 437.55 | -4.57% | INR 466.40 | INR 466.40 | INR 428.05 | 288.47K |
| 2026-07-30 | INR 458.50 | +0.13% | INR 459.00 | INR 462.90 | INR 456.00 | 127.92K |
| 2026-07-29 | INR 457.90 | -1.85% | INR 464.00 | INR 470.50 | INR 453.30 | 157.77K |
| 2026-07-28 | INR 466.55 | -0.61% | INR 469.40 | INR 474.35 | INR 461.00 | 114.87K |
| 2026-07-27 | INR 469.40 | -0.32% | INR 472.00 | INR 481.70 | INR 465.10 | 173.80K |
| 2026-07-24 | INR 470.90 | +2.04% | INR 457.00 | INR 475.90 | INR 452.25 | 204.65K |
| 2026-07-23 | INR 461.50 | -2.59% | INR 472.80 | INR 478.00 | INR 460.00 | 215.45K |
| 2026-07-22 | INR 473.75 | -1.37% | INR 483.80 | INR 484.55 | INR 470.25 | 168.59K |
| 2026-07-21 | INR 480.35 | +2.47% | INR 470.00 | INR 486.00 | INR 451.15 | 457.90K |
| 2026-07-20 | INR 468.75 | -1.76% | INR 473.00 | INR 480.95 | INR 465.15 | 305.04K |
| 2026-07-17 | INR 477.15 | -3.96% | INR 486.00 | INR 495.40 | INR 470.05 | 637.01K |
| 2026-07-16 | INR 496.85 | -8.99% | INR 550.00 | INR 551.40 | INR 481.70 | 1.04M |
| 2026-07-15 | INR 545.95 | +3.07% | INR 542.00 | INR 558.00 | INR 530.05 | 1.17M |
| 2026-07-14 | INR 529.70 | +4.90% | INR 507.40 | INR 536.90 | INR 493.45 | 1.03M |
| 2026-07-13 | INR 504.95 | -0.86% | INR 509.35 | INR 509.85 | INR 495.55 | 300.49K |
| 2026-07-10 | INR 509.35 | -0.02% | INR 519.00 | INR 530.00 | INR 505.05 | 585.43K |
| 2026-07-09 | INR 509.45 | +9.58% | INR 466.00 | INR 523.00 | INR 466.00 | 1.71M |
| 2026-07-08 | INR 464.90 | -4.82% | INR 484.00 | INR 491.60 | INR 460.25 | 627.81K |
| 2026-07-07 | INR 488.45 | -4.46% | INR 515.00 | INR 534.00 | INR 472.35 | 2.69M |
| 2026-07-06 | INR 511.25 | +5.68% | INR 485.15 | INR 515.00 | INR 484.45 | 1.01M |
| 2026-07-03 | INR 483.75 | +1.59% | INR 479.00 | INR 488.00 | INR 473.55 | 279.62K |
| 2026-07-02 | INR 476.20 | -3.35% | INR 494.10 | INR 496.65 | INR 475.00 | 311.95K |
| 2026-07-01 | INR 492.70 | -2.37% | INR 510.00 | INR 512.85 | INR 488.20 | 391.86K |
| 2026-06-30 | INR 504.65 | +3.20% | INR 489.80 | INR 507.00 | INR 486.95 | 617.88K |
| 2026-06-29 | INR 489.00 | +2.84% | INR 475.00 | INR 494.40 | INR 459.20 | 537.77K |
| 2026-06-26 | INR 475.50 | 0.00% | INR 475.50 | INR 475.50 | INR 475.50 | 0 |
| 2026-06-25 | INR 475.50 | -2.82% | INR 492.95 | INR 508.00 | INR 471.15 | 981.74K |
| 2026-06-24 | INR 489.30 | +0.39% | INR 488.80 | INR 503.40 | INR 476.60 | 581.66K |
| 2026-06-23 | INR 487.40 | +1.66% | INR 476.95 | INR 501.30 | INR 476.00 | 631.51K |
| 2026-06-22 | INR 479.45 | -1.54% | INR 494.00 | INR 494.00 | INR 473.50 | 416.62K |
| 2026-06-19 | INR 486.95 | +4.27% | INR 469.90 | INR 494.50 | INR 469.15 | 742.03K |
| 2026-06-18 | INR 467.00 | -0.89% | INR 468.05 | INR 488.90 | INR 464.80 | 736.95K |
| 2026-06-17 | INR 471.20 | -4.30% | INR 496.00 | INR 505.95 | INR 465.05 | 927.91K |
| 2026-06-16 | INR 492.35 | -0.72% | INR 500.00 | INR 505.90 | INR 487.85 | 478.56K |
| 2026-06-15 | INR 495.90 | -1.62% | INR 516.00 | INR 519.00 | INR 490.00 | 967.42K |
| 2026-06-12 | INR 504.05 | +7.24% | INR 480.00 | INR 507.90 | INR 479.35 | 3.00M |
| 2026-06-11 | INR 470.00 | -5.62% | INR 482.50 | INR 491.30 | INR 463.10 | 2.54M |
| 2026-06-10 | INR 498.00 | +2.88% | INR 479.75 | INR 511.00 | INR 472.65 | 17.27M |
| 2026-06-09 | INR 484.05 | +15.70% | INR 450.15 | INR 502.00 | INR 430.00 | 22.22M |
| 2026-06-08 | INR 418.35 | -0.70% | INR 415.00 | INR 431.75 | INR 400.10 | 433.02K |
| 2026-06-05 | INR 421.30 | -0.07% | INR 436.00 | INR 451.35 | INR 416.80 | 1.83M |
| 2026-06-04 | INR 421.60 | +9.99% | INR 385.40 | INR 421.60 | INR 385.20 | 912.00K |
| 2026-06-03 | INR 383.30 | +6.06% | INR 368.55 | INR 386.75 | INR 355.00 | 361.20K |
| 2026-06-02 | INR 361.40 | +1.32% | INR 357.30 | INR 369.00 | INR 350.10 | 234.15K |
| 2026-06-01 | INR 356.70 | -3.54% | INR 370.00 | INR 374.45 | INR 355.30 | 155.38K |
| 2026-05-29 | INR 369.80 | -3.17% | INR 392.90 | INR 393.00 | INR 363.35 | 469.58K |
| 2026-05-28 | INR 381.90 | 0.00% | INR 381.90 | INR 381.90 | INR 381.90 | 0 |
| 2026-05-27 | INR 381.90 | +1.15% | INR 380.00 | INR 391.90 | INR 376.55 | 260.42K |