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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	338.5	342	342	343.4	336	92,183
February 19, 2026	343	341.3	341.3	344.85	338.65	151,077
February 18, 2026	340	342.95	342.95	346	339.95	258,566
February 17, 2026	339.8	339.1	339.1	344.55	337.15	226,858
February 16, 2026	337.45	337.5	337.5	341	334.7	201,094
February 13, 2026	343	337.1	337.1	344.95	336.5	191,001
February 12, 2026	366.9	345.75	345.75	367	343.1	584,489
February 11, 2026	333.5	367.35	367.35	383	325	2.09M
February 10, 2026	327.75	331.3	331.3	333.15	327.5	192,257
February 09, 2026	325	327.25	327.25	330.9	324.15	203,956
February 06, 2026	322	324.1	324.1	326.9	314.95	429,966
February 05, 2026	335.3	326.25	326.25	338.2	325	190,747
February 04, 2026	328.45	336.55	336.55	343.45	328.3	264,442
February 03, 2026	334.95	328.3	328.3	336.35	325	216,415
February 02, 2026	326.65	325.15	325.15	337	318.5	195,689
February 01, 2026	326.35	325	325	332.85	319.2	189,766
January 30, 2026	323.75	326.95	326.95	331.4	318.2	181,292
January 29, 2026	322.05	322.2	322.2	327.8	314.45	185,882
January 28, 2026	312.6	322.1	322.1	323.8	312.6	168,642
January 27, 2026	316.5	310.75	310.75	318.75	308.05	272,685
January 23, 2026	324	318.05	318.05	330.1	315.9	148,351
January 22, 2026	330	323.65	323.65	333.95	322.3	163,726
January 21, 2026	326.25	327.9	327.9	330.35	322.5	214,824
January 20, 2026	337.7	327.95	327.95	338	325.5	236,106
January 19, 2026	338.7	336.5	336.5	340.4	331.3	192,679
January 16, 2026	346.75	338.7	338.7	348.45	336	236,887
January 14, 2026	351	346.75	346.75	351.65	345.75	370,354
January 13, 2026	355	351	351	357.75	348.2	152,778
January 12, 2026	354	356.75	356.75	357.6	350.75	193,294
January 09, 2026	352	355.25	355.25	357.4	349.05	112,029
January 08, 2026	351.5	354.65	354.65	355.9	348	225,305
January 07, 2026	355	352.65	352.65	355	350.5	70,213
January 06, 2026	356	352.3	352.3	360.3	350.7	92,471
January 05, 2026	363	358.4	358.4	363	356.65	95,261
January 02, 2026	354	358.95	358.95	360	353.55	102,155
January 01, 2026	356.1	353.85	353.85	358.5	352.1	70,272
December 31, 2025	354.6	356.1	356.1	357.5	354	112,775
December 30, 2025	355.1	356.15	356.15	360.2	351.2	138,491
December 29, 2025	360.7	358.3	358.3	364.8	357.1	81,757
December 26, 2025	366.95	364.05	364.05	367	361.8	110,196
December 24, 2025	366.45	364	364	367.85	361.9	113,962
December 23, 2025	369.45	365.6	365.6	369.9	363	101,677
December 22, 2025	360.05	367.7	367.7	368.8	360.05	107,818
December 19, 2025	349.95	359.35	359.35	361.7	348.4	164,591
December 18, 2025	357.95	348.45	348.45	359.75	347.55	136,445
December 17, 2025	365.45	357	357	366.65	356	90,315
December 16, 2025	365.1	365.4	365.4	366.95	361.15	68,769
December 15, 2025	364.65	366	366	368	361.25	124,402
December 12, 2025	363	364.65	364.65	366.25	360	105,112
December 11, 2025	365.45	361.05	361.05	365.45	358.1	157,060
December 10, 2025	367	364.95	364.95	369	363.05	56,260
December 09, 2025	357	368.75	368.75	374.4	354.35	514,031
December 08, 2025	369.75	357.65	357.65	371.8	356.05	123,094
December 05, 2025	370	369.2	369.2	373.4	363	199,006
December 04, 2025	370.1	371.1	371.1	373.85	368.2	207,659
December 03, 2025	367.05	371.25	371.25	372.25	360	164,702
December 02, 2025	363.1	367.05	367.05	368.5	361.3	74,156
December 01, 2025	366.1	363.7	363.7	370.5	361.2	152,295
November 28, 2025	365	367.6	367.6	369.4	363.25	84,100
November 27, 2025	368.6	365.6	365.6	368.6	364.05	66,373

JK Paper Limited (JKPAPER.NS) NSE