tiprankstipranks
Trending News
More News >
JK Paper Limited (IN:JKPAPER)
:JKPAPER
India Market

JK Paper Limited (JKPAPER) Historical Prices

Compare
0 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Jul 04, 2025
362.35
412.30
362.35
407.10
407.10
+10.61%
470,220
17.18
Jul 03, 2025
367.10
373.00
367.10
368.05
368.05
-0.61%
7,453
0.27
Jul 02, 2025
370.20
372.70
364.40
370.30
370.30
+0.04%
16,695
0.61
Jul 01, 2025
367.20
372.10
365.10
370.15
370.15
+0.01%
8,113
0.28
Jun 30, 2025
370.05
375.50
366.35
370.10
370.10
-0.40%
15,492
0.52
Jun 27, 2025
370.50
374.25
367.25
371.60
371.60
+0.92%
63,929
2.16
Jun 26, 2025
375.00
375.00
364.20
368.20
368.20
+0.56%
9,915
0.33
Jun 25, 2025
364.70
371.80
361.85
366.15
366.15
+1.76%
12,601
0.41
Jun 24, 2025
351.00
365.50
351.00
359.80
359.80
+1.84%
73,018
2.41
Jun 23, 2025
341.05
356.75
341.05
353.30
353.30
-0.52%
19,760
0.65
Jun 20, 2025
351.35
357.55
348.90
355.15
355.15
+1.28%
9,158
0.30
Jun 19, 2025
361.40
363.00
349.00
350.65
350.65
-2.99%
20,831
0.67
Jun 18, 2025
360.90
366.05
356.90
361.45
361.45
-0.04%
7,198
0.23
Jun 17, 2025
367.00
367.60
359.30
361.60
361.60
-1.53%
20,332
0.65
Jun 16, 2025
362.40
370.25
356.95
367.20
367.20
+0.55%
18,963
0.59
Jun 13, 2025
368.00
369.35
361.25
365.20
365.20
-1.67%
18,781
0.56
Jun 12, 2025
381.80
387.70
369.20
371.40
371.40
-3.46%
27,468
0.82
Jun 11, 2025
370.05
387.80
370.05
384.70
384.70
+2.40%
51,472
1.56
Jun 10, 2025
380.00
387.00
374.00
375.70
375.70
-0.78%
14,337
0.43
Jun 09, 2025
374.90
380.00
371.90
378.65
378.65
+1.14%
8,333
0.25
Jun 06, 2025
374.95
378.50
371.60
374.40
374.40
+0.01%
8,610
0.25
Jun 05, 2025
372.00
375.95
370.20
374.35
374.35
+0.96%
9,620
0.27
Jun 04, 2025
373.25
373.25
365.25
370.80
370.80
-0.07%
18,660
0.53
Jun 03, 2025
366.90
379.55
366.90
371.05
371.05
+1.13%
18,211
0.51
Jun 02, 2025
365.65
371.95
365.00
366.90
366.90
+0.26%
15,602
0.43
May 30, 2025
369.05
370.20
363.35
365.95
365.95
-0.58%
27,098
0.75
May 29, 2025
368.15
371.90
366.00
368.10
368.10
-0.01%
11,757
0.31
May 28, 2025
371.95
371.95
365.65
368.15
368.15
+0.52%
7,936
0.20
May 27, 2025
370.55
370.55
363.35
366.25
366.25
-1.16%
25,177
0.63
May 26, 2025
362.90
371.95
358.95
370.55
370.55
+3.03%
42,372
1.06
May 23, 2025
364.95
367.95
358.80
359.65
359.65
-0.81%
33,428
0.84
May 22, 2025
353.95
364.75
349.95
362.60
362.60
+2.66%
36,050
0.90
May 21, 2025
340.05
354.65
340.05
353.20
353.20
+1.44%
36,338
0.90
May 20, 2025
338.55
351.95
335.15
348.20
348.20
-1.71%
105,411
2.71
May 19, 2025
356.35
357.45
348.00
354.25
354.25
+0.21%
48,132
1.25
May 16, 2025
349.75
355.00
346.10
353.50
353.50
+1.87%
51,798
1.34
May 15, 2025
344.25
351.65
343.00
347.00
347.00
+1.43%
68,095
1.76
May 14, 2025
336.30
346.75
333.15
342.10
342.10
+2.72%
60,259
1.58
May 13, 2025
319.40
334.30
319.40
333.05
333.05
+4.16%
20,095
0.53
May 12, 2025
314.55
324.00
314.55
319.75
319.75
+3.71%
11,882
0.31
May 09, 2025
300.05
309.75
299.55
308.30
308.30
+0.85%
13,316
0.35
May 08, 2025
308.40
321.95
298.00
305.70
305.70
-0.54%
41,345
1.07
May 07, 2025
295.30
308.25
295.30
307.35
307.35
+2.33%
24,571
0.64
May 06, 2025
311.20
313.70
299.05
300.35
300.35
-4.03%
19,981
0.52
May 05, 2025
309.00
315.35
308.40
312.95
312.95
+1.28%
21,175
0.55
May 02, 2025
315.05
319.90
308.50
309.00
309.00
-1.81%
50,689
1.33
Apr 30, 2025
328.45
328.45
313.20
314.70
314.70
-2.49%
13,335
0.35
Apr 29, 2025
330.00
333.55
321.35
322.75
322.75
-1.63%
50,575
1.34
Apr 28, 2025
321.15
330.00
321.15
328.10
328.10
+0.44%
8,074
0.21
Apr 25, 2025
344.75
344.75
323.50
326.65
326.65
-3.71%
39,882
1.05
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis