JK Paper Limited - JKPAPER.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	377	370.4	370.4	380	367.65	204,452
September 25, 2025	380.45	381.05	381.05	389.95	376.6	295,273
September 24, 2025	383.4	382.7	382.7	387.7	381	215,090
September 23, 2025	388.65	386.15	386.15	389.15	379.75	253,440
September 22, 2025	391	388.65	388.65	400	387.5	136,138
September 19, 2025	397.5	393.4	393.4	397.5	390	151,646
September 18, 2025	398.95	395.6	395.6	399.35	391.5	201,654
September 17, 2025	399.2	397.75	397.75	406.05	396.5	329,357
September 16, 2025	391.2	399.2	399.2	401.45	387.1	261,350
September 15, 2025	391.5	389.35	389.35	395.25	386.75	180,686
September 12, 2025	398.8	389.6	389.6	400.85	387.35	175,208
September 11, 2025	400	397.4	397.4	405.5	396	226,358
September 10, 2025	404.95	398.25	398.25	405.9	397.05	222,910
September 09, 2025	400	402.15	402.15	404.05	398	262,223
September 08, 2025	401.4	396.45	396.45	403.5	391.35	361,763
September 05, 2025	399.15	400.3	400.3	408.5	395.2	493,134
September 04, 2025	410	399.15	399.15	413.75	396.55	1.77M
September 03, 2025	388.35	390.1	390.1	391.9	382.1	562,750
September 02, 2025	382.5	388.35	388.35	399.15	377.2	1.04M
September 01, 2025	374.95	380.7	380.7	382.9	371	644,955
August 29, 2025	378.5	374.7	374.7	379.9	372	527,100
August 28, 2025	376.4	379.25	379.25	384.4	372.3	1.16M
August 26, 2025	404	378.3	378.3	404	375	3.48M
August 25, 2025	375.95	406.5	406.5	415	375.95	24.52M
August 22, 2025	352.1	348.7	348.7	354.2	346.1	112,513
August 21, 2025	356	353.1	353.1	360	352.2	186,990
August 20, 2025	355.7	354.25	354.25	358.9	353	80,182
August 19, 2025	355	355.7	355.7	358	347.6	166,445
August 18, 2025	360	357.15	357.15	365.95	355.05	218,157
August 14, 2025	359.25	356.2	356.2	361.1	354.05	101,246
August 13, 2025	351.7	357.95	357.95	362	347	231,301
August 12, 2025	353.15	349.95	349.95	354.4	348.65	98,708
August 11, 2025	349	353.15	353.15	357.55	346.2	167,900
August 08, 2025	353.9	350.25	350.25	356.15	348.05	127,158
August 07, 2025	351.75	353.2	353.2	354.35	346	224,442
August 06, 2025	347.05	351.75	351.75	354	343.15	243,912
August 05, 2025	353.1	346.95	346.95	360.45	345.8	310,995
August 04, 2025	349.1	355.3	355.3	357.95	345.75	217,966
August 01, 2025	351	349.55	349.55	358.45	348.4	152,125
July 31, 2025	351.9	358.8	358.8	362.4	347	310,085
July 30, 2025	367.4	354	354	367.6	352.95	256,200
July 29, 2025	352.5	362.75	362.75	364.5	350.85	419,309
July 28, 2025	370	354.45	354.45	374	349.6	583,001
July 25, 2025	383	374.15	374.15	383.55	373	198,160
July 24, 2025	387.9	383.25	383.25	390	380.3	259,363
July 23, 2025	387.9	386	386	387.9	382	196,167
July 22, 2025	385.5	383.3	383.3	387.2	380.5	195,314
July 21, 2025	389.8	383.75	383.75	389.8	382.05	237,391
July 18, 2025	394.75	390.6	390.6	407.6	388	795,751
July 17, 2025	393.6	394.7	394.7	398	391.05	260,526
July 16, 2025	395	392.2	392.2	397.4	390.15	239,083
July 15, 2025	386.5	394.1	394.1	398.55	385.35	565,863
July 14, 2025	390.9	384.6	384.6	390.9	382.25	255,896
July 11, 2025	393	391.25	391.25	397.25	385.25	367,542
July 10, 2025	401	394.95	394.95	404.8	392.95	488,105
July 09, 2025	404	405.05	405.05	407.15	399.65	397,213
July 08, 2025	398.05	404.55	404.55	408.3	398.05	800,311
July 07, 2025	401	399.3	399.3	414	395.15	1.93M
July 04, 2025	368.5	406.3	406.3	412.7	368.5	7.73M
July 03, 2025	373.45	368.15	368.15	374.7	366	165,494

JK Paper Limited (JKPAPER.NS) NSE