Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
BSE - Delayed Quote INR

JK Paper Limited (JKPAPER.BO)

Compare
295.70
-3.95
(-1.32%)
At close: February 21 at 3:29:10 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Feb 21, 2025305.65305.65293.45295.15295.1527,259
Feb 20, 2025296.90305.95294.90299.65299.6595,996
Feb 19, 2025309.95314.00292.10294.40294.40151,417
Feb 18, 2025324.70324.70304.95309.95309.9533,088
Feb 17, 2025316.95327.00308.75317.10317.1038,140
Feb 14, 2025329.85329.85312.65316.95316.9535,511
Feb 13, 2025330.00336.30322.65324.90324.9032,065
Feb 12, 2025320.05329.70312.10324.95324.9555,537
Feb 11, 2025336.60337.40326.10329.05329.0517,627
Feb 10, 2025341.10342.15328.95329.50329.5031,874
Feb 7, 2025349.95350.55337.85339.90339.9054,413
Feb 6, 2025360.05365.75346.20347.65347.6579,581
Feb 5, 2025374.95375.00360.95363.70363.7017,707
Feb 4, 2025373.35375.60368.45372.00372.007,345
Feb 3, 2025364.00373.80359.40366.85366.8513,649
Feb 1, 2025371.85375.95362.90366.30366.3024,861
Jan 31, 2025366.05374.30361.50368.00368.0032,954
Jan 30, 2025340.05364.25340.05358.85358.8571,851
Jan 29, 2025385.95388.35378.95381.60381.608,594
Jan 28, 2025390.05390.05366.45378.25378.2517,416
Jan 27, 2025394.70394.70377.00382.40382.4022,253
Jan 24, 2025398.55405.15390.00391.30391.3021,303
Jan 23, 2025401.20405.05396.25398.05398.0513,337
Jan 22, 2025399.05403.95383.50401.20401.2028,307
Jan 21, 2025417.95418.05401.10403.15403.1532,795
Jan 20, 2025393.00424.00389.70418.05418.0542,839
Jan 17, 2025393.50393.50383.00391.35391.3512,465
Jan 16, 2025395.00398.80392.35393.40393.4015,580
Jan 15, 2025390.05401.80384.50389.65389.6518,993
Jan 14, 2025395.95396.90382.30395.75395.7516,608
Jan 13, 2025396.40406.50386.75389.90389.9037,877
Jan 10, 2025410.05410.05398.05404.20404.2018,155
Jan 9, 2025416.00416.00404.45406.25406.255,961
Jan 8, 2025433.90433.90408.45410.05410.0511,529
Jan 7, 2025409.05417.35409.05414.80414.809,610
Jan 6, 2025423.00423.55406.80412.30412.3038,181
Jan 3, 2025430.00430.00421.65423.05423.054,939
Jan 2, 2025417.75422.90415.20421.55421.5511,612
Jan 1, 2025415.00421.90415.00417.50417.5024,053
Dec 31, 2024405.55416.50402.30415.25415.2543,253
Dec 30, 2024422.05429.35403.10404.95404.9532,433
Dec 27, 2024423.55429.75423.55425.00425.0013,796
Dec 26, 2024433.05440.10421.35423.10423.1019,741
Dec 24, 2024420.35436.45420.35433.45433.4514,559
Dec 23, 2024444.45444.45427.90430.15430.1531,317
Dec 20, 2024468.00468.00434.05435.85435.8543,268
Dec 19, 2024453.50477.95453.50455.80455.8042,889
Dec 18, 2024473.60478.20461.25467.05467.0536,039
Dec 17, 2024474.80475.05466.00472.60472.6030,013
Dec 16, 2024464.15482.50459.40474.80474.80139,800
Dec 13, 2024469.95469.95452.95455.05455.0516,142
Dec 12, 2024464.50469.70458.00466.85466.8534,407
Dec 11, 2024466.35476.05462.05463.70463.7043,147
Dec 10, 2024489.95489.95463.10465.70465.7040,834
Dec 9, 2024485.00490.00479.65484.15484.1554,670
Dec 6, 2024464.75485.45457.30483.30483.3084,604
Dec 5, 2024461.90469.60453.65455.00455.0031,586
Dec 4, 2024461.05466.00457.40462.70462.7014,384
Dec 3, 2024467.60476.20458.30461.60461.6038,828
Dec 2, 2024422.95469.50420.75465.35465.3588,536
Nov 29, 2024427.45427.45420.45423.10423.1014,727
Nov 28, 2024429.95429.95419.00420.35420.357,604
Nov 27, 2024406.10426.30406.10424.50424.5010,007
Nov 26, 2024415.35416.75408.80410.55410.558,801
Nov 25, 2024409.95415.00407.00409.95409.9525,837
Nov 22, 2024411.35411.35400.80403.30403.3013,704
Nov 21, 2024406.05409.25398.80399.90399.9031,955
Nov 19, 2024417.90417.90404.35410.15410.159,953
Nov 18, 2024400.20402.20388.10400.25400.2521,366
Nov 14, 2024412.00415.35395.40396.20396.2027,805
Nov 13, 2024418.05418.10407.05408.10408.1037,005
Nov 12, 2024430.00440.95417.20418.35418.3544,473
Nov 11, 2024431.60443.20426.00429.45429.4545,493
Nov 8, 2024465.00465.00436.00437.30437.3028,620
Nov 7, 2024460.00467.85448.40451.10451.1040,007
Nov 6, 2024453.25458.00450.10451.95451.9533,116
Nov 4, 2024462.25464.50451.00457.00457.0027,098
Nov 1, 2024463.00467.65462.65466.80466.802,081
Oct 31, 2024464.75464.75449.95460.30460.3022,932
Oct 29, 2024441.45447.40434.25445.85445.8524,062
Oct 28, 2024432.05446.85432.05440.15440.1528,632
Oct 25, 2024458.40467.35439.10440.80440.8017,905
Oct 24, 2024460.00469.50457.65465.50465.5023,063
Oct 23, 2024464.95467.50450.80459.95459.9558,578
Oct 22, 2024475.60475.60460.85462.75462.7520,248
Oct 21, 2024498.95498.95472.55473.85473.8514,435
Oct 18, 2024491.00494.65480.00489.50489.5041,479
Oct 17, 2024511.00513.50494.25497.35497.3566,268
Oct 16, 2024503.15516.90503.00512.70512.7040,858
Oct 15, 2024509.35512.85502.10509.15509.1525,289
Oct 14, 2024502.05516.50502.00508.45508.4527,878
Oct 11, 2024497.05523.05497.05505.00505.0078,798
Oct 10, 2024506.00506.00492.50496.90496.9048,615
Oct 9, 2024505.00514.30497.15501.85501.8544,802
Oct 8, 2024489.75504.95471.80502.05502.05104,772
Oct 7, 2024498.65509.00482.15492.30492.3093,711
Oct 4, 2024470.00496.10465.00489.95489.95224,567
Oct 3, 2024453.95467.45447.50462.85462.8538,999
Oct 1, 2024449.05455.50448.85453.55453.5533,024
Sep 30, 2024459.50459.50444.95449.05449.0510,085
Sep 27, 2024451.00458.90448.00449.75449.7534,609
Sep 26, 2024464.70464.70452.55453.90453.9020,604
Sep 25, 2024460.90462.50449.50460.50460.5013,401
Sep 24, 2024462.00463.90453.00454.70454.7034,087
Sep 23, 2024460.65465.80456.05461.60461.6041,320
Sep 20, 2024453.90466.60451.00458.05458.0517,982
Sep 19, 2024453.00461.20444.10448.90448.9017,853
Sep 18, 2024461.80464.55453.00456.00456.0032,963
Sep 17, 2024470.20474.10459.00465.00465.0021,767
Sep 16, 2024464.45468.45458.75465.00465.0021,690
Sep 13, 2024450.20459.85449.80455.35455.3516,024
Sep 12, 2024443.15449.00439.00447.10447.1029,016
Sep 11, 2024452.85452.85442.00443.10443.106,085
Sep 10, 2024452.30457.00442.95448.75448.7523,390
Sep 9, 2024447.05447.30429.50439.55439.5574,439
Sep 6, 2024462.50466.95442.75446.45446.45101,771
Sep 5, 2024465.00476.35460.05462.10462.1030,114
Sep 4, 2024463.05478.20463.05473.35473.3510,860
Sep 3, 2024471.80474.15468.50471.35471.3510,958
Sep 2, 2024460.70475.05459.00469.30469.3059,736
Aug 30, 2024471.10471.15457.00460.20460.2023,509
Aug 29, 2024470.15473.35463.65467.85467.8535,780
Aug 28, 2024479.25479.25469.40470.15470.1527,031
Aug 26, 2024476.35479.55474.00476.40476.4012,903
Aug 23, 2024472.15477.95468.55475.10475.1015,941
Aug 22, 2024486.15486.15470.30471.90471.909,670
Aug 21, 2024475.40482.90468.40477.75477.7555,870
Aug 20, 2024 5.00 Dividend
Aug 20, 2024488.65488.65474.20475.40475.40111,545
Aug 19, 2024483.20501.05483.20492.55487.5528,371
Aug 16, 2024487.50493.00477.40481.70476.8140,488
Aug 14, 2024483.90490.00472.90487.50482.5539,696
Aug 13, 2024485.05498.80477.70480.80475.9228,297
Aug 12, 2024495.55495.55471.25490.30485.3221,827
Aug 9, 2024488.50497.10475.30485.80480.8726,871
Aug 8, 2024483.30488.30475.60477.05472.2141,803
Aug 7, 2024469.00484.05464.50479.55474.6854,268
Aug 6, 2024475.60482.65453.85461.90457.2139,108
Aug 5, 2024480.05492.40469.60471.00466.2283,220
Aug 2, 2024491.90501.50485.00497.65492.6021,685
Aug 1, 2024503.95509.80490.05493.65488.6497,791
Jul 31, 2024525.85525.85503.00506.05500.9169,831
Jul 30, 2024524.95527.00517.70521.25515.9651,194
Jul 29, 2024520.75529.85512.60517.75512.4923,021
Jul 26, 2024521.55533.35518.05520.75515.4652,650
Jul 25, 2024489.95529.25489.95520.30515.0293,634
Jul 24, 2024555.50567.00548.55563.90558.1831,063
Jul 23, 2024568.00569.85541.60555.40549.7642,933
Jul 22, 2024542.80573.25536.10567.85562.0967,004
Jul 19, 2024595.00598.00546.00551.20545.6091,010
Jul 18, 2024581.95596.85556.90589.75583.76101,084
Jul 16, 2024561.55587.70561.55580.55574.6630,113
Jul 15, 2024569.30573.80557.50561.55555.8520,826
Jul 12, 2024553.00574.60547.00558.45552.7852,816
Jul 11, 2024554.70565.20542.35544.70539.1723,993
Jul 10, 2024564.80565.10544.55554.60548.9726,542
Jul 9, 2024572.00591.50558.80562.15556.4446,949
Jul 8, 2024575.50583.85562.15569.55563.7725,989
Jul 5, 2024588.65597.95572.90575.75569.91102,819
Jul 4, 2024604.00614.85585.25588.55582.5868,988
Jul 3, 2024625.00625.25597.75600.80594.70184,557
Jul 2, 2024539.60639.15539.55633.60627.171,553,780
Jul 1, 2024547.70549.90531.25534.95529.5239,919
Jun 28, 2024555.10555.10539.05541.70536.20124,180
Jun 27, 2024539.30562.00535.75555.10549.47116,871
Jun 26, 2024518.00561.00517.60547.80542.24350,461
Jun 25, 2024531.95532.00516.95527.70522.3456,904
Jun 24, 2024515.65555.00515.65532.75527.34311,035
Jun 21, 2024525.00526.00506.40509.60504.43188,592
Jun 20, 2024499.95527.55489.55523.60518.28202,049
Jun 19, 2024521.40521.40490.35495.30490.27119,809
Jun 18, 2024490.70525.90487.25517.95512.69213,932
Jun 14, 2024446.50498.00446.50490.70485.72922,854
Jun 13, 2024432.90448.40431.00446.35441.82193,571
Jun 12, 2024431.70433.70426.00430.20425.8330,539
Jun 11, 2024422.75438.90422.00431.65427.27201,465
Jun 10, 2024406.15428.85406.15419.55415.29119,312
Jun 7, 2024403.95407.65399.00405.70401.5837,706
Jun 6, 2024391.35400.15385.00396.70392.67118,584
Jun 5, 2024367.00387.45357.65384.45380.5576,729
Jun 4, 2024389.00389.00347.65366.45362.7347,371
Jun 3, 2024392.90392.90382.90384.40380.5029,907
May 31, 2024382.85386.55376.70385.30381.3971,750
May 30, 2024380.00383.35377.05379.45375.6021,156
May 29, 2024379.00387.65372.10380.20376.3443,366
May 28, 2024382.00382.00371.10372.10368.3230,180
May 27, 2024377.25383.90375.70379.85375.9964,982
May 24, 2024379.95387.50375.85378.45374.6138,720
May 23, 2024375.95381.00369.30379.00375.1568,059
May 22, 2024371.65371.95366.00369.35365.6056,231
May 21, 2024376.00376.00369.55372.05368.2727,244
May 17, 2024350.05380.95350.05377.00373.17201,053
May 16, 2024345.20352.80343.20349.90346.3594,873
May 15, 2024357.25357.25344.00345.15341.6528,048
May 14, 2024352.05358.55352.05354.95351.3513,707
May 13, 2024355.75358.45346.35354.45350.8550,444
May 10, 2024356.95359.20352.00356.25352.6328,999
May 9, 2024373.60373.60351.05353.75350.1649,181
May 8, 2024369.30375.75367.30369.95366.1920,122
May 7, 2024376.00379.30366.50369.70365.9549,729
May 6, 2024386.95388.00375.85379.30375.4546,781
May 3, 2024383.80386.85380.25385.60381.6929,712
May 2, 2024383.15386.75380.50383.25379.3619,293
Apr 30, 2024382.00384.05379.60383.10379.2120,668
Apr 29, 2024389.35393.45379.75380.45376.5946,548
Apr 26, 2024376.75388.55376.30386.10382.1859,589
Apr 25, 2024368.50377.80366.05374.00370.2039,409
Apr 24, 2024355.95371.95355.95368.30364.56151,556
Apr 23, 2024358.00358.60352.05353.55349.9627,105
Apr 22, 2024356.60356.60352.40355.55351.9410,285
Apr 19, 2024349.35355.00346.85350.55346.9924,103
Apr 18, 2024351.65365.70351.65353.95350.3617,471
Apr 16, 2024353.65360.65351.50356.45352.8315,481
Apr 15, 2024344.05359.50344.05355.20351.5985,837
Apr 12, 2024365.00371.15361.70362.70359.0229,579
Apr 10, 2024364.90368.70361.85364.25360.5594,644
Apr 9, 2024367.65368.00357.60359.05355.4139,176
Apr 8, 2024357.95367.00353.35362.85359.1742,472
Apr 5, 2024353.65354.10348.00352.20348.6222,263
Apr 4, 2024358.75358.75348.55350.00346.4566,625
Apr 3, 2024343.00354.90338.00352.05348.48120,288
Apr 2, 2024336.05347.50332.00342.80339.3290,315
Apr 1, 2024329.35335.95327.85334.05330.6698,295
Mar 28, 2024321.40329.10321.35322.50319.23121,113
Mar 27, 2024326.95326.95319.20320.50317.25115,741
Mar 26, 2024329.15329.20322.00324.25320.96271,575
Mar 22, 2024332.95333.95327.00328.60325.26123,138
Mar 21, 2024337.45337.45328.20328.85325.5161,583
Mar 20, 2024342.95343.25326.95330.05326.7032,716
Mar 19, 2024340.35344.25336.00336.85333.4321,709
Mar 18, 2024341.60348.65337.60340.75337.2947,678
Mar 15, 2024345.30351.00338.75341.35337.8853,273
Mar 14, 2024333.05351.70333.05345.30341.7998,475
Mar 13, 2024355.55360.70340.05341.55338.0834,969
Mar 12, 2024362.45368.00355.25357.70354.0764,574
Mar 11, 2024371.90372.00363.95365.10361.3912,933
Mar 7, 2024375.10376.00370.70371.90368.1221,878
Mar 6, 2024376.55377.65372.40374.80371.0042,801
Mar 5, 2024373.00377.75371.00376.55372.7313,730
Mar 4, 2024378.55378.55372.05373.40369.6111,604
Mar 1, 2024376.95377.60369.00370.15366.3913,661
Feb 29, 2024371.05373.95363.30372.85369.0747,031
Feb 28, 2024366.00375.80365.95368.30364.5637,239
Feb 27, 2024370.00372.25362.35366.00362.2858,315
Feb 26, 2024385.75385.75373.80374.55370.7518,897
Feb 23, 2024379.30380.45376.00378.40374.5615,826
Feb 22, 2024377.30379.25370.70378.00374.1652,023
Feb 21, 2024379.65383.65370.10372.70368.9260,109