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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 26, 2025	365.45	366.65	366.65	369	364.15	102,170
November 25, 2025	361.2	364.25	364.25	367.9	360	158,418
November 24, 2025	373.25	361.1	361.1	374.9	359.6	218,502
November 21, 2025	371.9	370.1	370.1	372.45	365	102,105
November 19, 2025	373	370.35	370.35	373.05	368.1	145,855
November 18, 2025	379.35	373.15	373.15	379.4	372	135,679
November 17, 2025	380.5	378.25	378.25	381	374.1	188,543
November 14, 2025	383.35	380.5	380.5	384.45	379.65	77,836
November 13, 2025	381.4	383	383	385.95	380	149,747
November 12, 2025	381.95	380.05	380.05	385.65	377.95	211,137
November 11, 2025	387.5	381.7	381.7	387.95	380.05	106,417
November 10, 2025	390.05	385.5	385.5	390.95	378.3	428,309
November 07, 2025	385.75	386.85	386.85	392.75	381.65	476,873
November 06, 2025	382.9	384.35	384.35	386	375.05	304,997
November 04, 2025	390	386.35	386.35	390	380.6	1.02M
November 03, 2025	398.25	398.5	398.5	403	396.5	247,625
October 31, 2025	402	397.3	397.3	407.8	394.05	419,552
October 30, 2025	397.5	399.85	399.85	404.4	393.65	310,910
October 29, 2025	391	395.95	395.95	397	387.1	372,807
October 28, 2025	396	388.4	388.4	397.5	387.2	250,647
October 27, 2025	401.05	392.55	392.55	403.1	390.9	253,784
October 24, 2025	412	401.05	401.05	414.45	396.35	254,429
October 23, 2025	398.75	409.25	409.25	416	391.4	860,671
October 21, 2025	407	396.75	396.75	407	395.2	105,748
October 20, 2025	402.45	403.6	403.6	409.95	397.45	115,617
October 17, 2025	402.05	400.85	400.85	404.8	396	163,511
October 16, 2025	404.6	402.05	402.05	405.95	401	95,998
October 15, 2025	402.45	403.55	403.55	408.15	400.8	169,553
October 14, 2025	411.45	401.95	401.95	413.65	400.65	161,282
October 13, 2025	416.3	411.65	411.65	418	408.75	286,774
October 10, 2025	411	420.6	420.6	426.2	410.2	517,751
October 09, 2025	418	413.2	413.2	418	408.3	261,923
October 08, 2025	412	418	418	424.65	405	560,121
October 07, 2025	420	414	414	420	407.5	284,287
October 06, 2025	423.95	420.1	420.1	426.25	418	427,930
October 03, 2025	394.8	426.25	426.25	444.8	391.85	5.6M
October 01, 2025	386	392.9	392.9	396.2	382.4	311,184
September 30, 2025	373.05	385.5	385.5	392.95	372.6	850,433
September 29, 2025	372.3	373.05	373.05	378.5	368	145,844
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

JK Paper Limited (JKPAPER.NS) NSE