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

JK Paper Limited (JKPAPER.NS)

Compare
318.25
-11.30
(-3.43%)
At close: April 4 at 3:29:59 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Apr 4, 2025330.55330.55314.00318.25318.25472,478
Apr 3, 2025324.95330.00320.50329.55329.55280,593
Apr 2, 2025323.60328.65315.60325.80325.80307,570
Apr 1, 2025313.20327.40312.65321.10321.10531,457
Mar 28, 2025309.90319.35309.85312.35312.35678,897
Mar 27, 2025312.50319.40308.55309.85309.851,086,107
Mar 26, 2025323.40326.65315.05319.65319.65495,163
Mar 25, 2025333.65335.45320.80323.05323.05360,519
Mar 24, 2025319.95336.50319.25331.50331.50755,551
Mar 21, 2025314.15321.45313.15318.35318.35543,459
Mar 20, 2025308.15315.90306.10313.50313.50566,547
Mar 19, 2025302.00309.00301.95307.15307.15471,354
Mar 18, 2025291.85291.85291.85291.85291.85-
Mar 17, 2025299.85301.00287.70291.85291.85844,882
Mar 13, 2025297.75300.75290.95297.55297.55612,254
Mar 12, 2025294.55299.75290.75294.50294.50598,596
Mar 11, 2025296.35299.00291.65292.95292.95824,479
Mar 10, 2025312.20312.90297.55299.95299.951,122,213
Mar 7, 2025307.60314.00305.75310.10310.10609,057
Mar 6, 2025301.20309.30299.15307.60307.60734,538
Mar 5, 2025290.00300.85290.00299.75299.75388,993
Mar 4, 2025284.30290.75278.25289.40289.40552,554
Mar 3, 2025292.10293.60275.75285.95285.951,014,276
Feb 28, 2025283.40290.75278.20287.45287.45661,515
Feb 27, 2025296.00296.25277.50285.05285.051,572,785
Feb 25, 2025296.05298.60289.90295.70295.70563,120
Feb 24, 2025293.55298.90285.60296.35296.35547,399
Feb 21, 2025301.00305.60293.40294.95294.95551,102
Feb 20, 2025300.00306.00294.85299.75299.75672,415
Feb 19, 2025309.95314.55292.15294.40294.401,549,222
Feb 18, 2025316.60317.60304.80309.95309.95314,604
Feb 17, 2025317.25327.10308.05316.60316.60565,721
Feb 14, 2025327.00327.00312.75317.10317.10298,164
Feb 13, 2025326.00336.50322.75324.20324.20321,700
Feb 12, 2025330.50331.70312.00324.20324.20681,253
Feb 11, 2025330.25337.70326.00328.75328.75412,739
Feb 10, 2025342.80342.80328.90329.55329.55455,459
Feb 7, 2025349.25350.85338.15339.95339.95482,604
Feb 6, 2025363.80366.45346.40347.55347.55949,497
Feb 5, 2025372.95375.70361.10362.90362.90497,431
Feb 4, 2025372.85375.65368.00372.30372.30173,660
Feb 3, 2025365.80373.95359.25369.50369.50140,203
Feb 1, 2025370.70376.00361.80367.25367.25222,782
Jan 31, 2025361.10374.75361.10368.15368.15344,406
Jan 30, 2025360.00365.00350.15358.75358.751,425,017
Jan 29, 2025382.00388.85379.00381.60381.60175,648
Jan 28, 2025383.00387.20365.05378.35378.35274,393
Jan 27, 2025390.85391.70376.95382.90382.90251,694
Jan 24, 2025398.60405.45390.00391.70391.70184,609
Jan 23, 2025400.05405.35396.05398.05398.05173,993
Jan 22, 2025404.40406.00383.20400.90400.90387,648
Jan 21, 2025417.00419.85401.10402.35402.35303,318
Jan 20, 2025391.25424.70389.45416.45416.45600,708
Jan 17, 2025392.05393.50383.00391.20391.20325,911
Jan 16, 2025394.80399.90391.95393.65393.65108,624
Jan 15, 2025401.70402.70384.75389.35389.35313,938
Jan 14, 2025388.15397.20382.45395.45395.45349,767
Jan 13, 2025398.00406.85386.60390.35390.35263,316
Jan 10, 2025405.00409.95398.00403.90403.90287,180
Jan 9, 2025411.75411.75404.00405.90405.90233,885
Jan 8, 2025414.90418.10408.00410.20410.20144,168
Jan 7, 2025412.45417.20410.20414.90414.90156,714
Jan 6, 2025422.85425.35408.90412.45412.45324,433
Jan 3, 2025421.70427.15421.70422.90422.90202,753
Jan 2, 2025420.00422.95415.30421.70421.70211,162
Jan 1, 2025416.00422.00414.45417.70417.70204,271
Dec 31, 2024406.00416.80402.05414.80414.80360,357
Dec 30, 2024426.90431.20402.90404.55404.551,026,047
Dec 27, 2024424.40429.45423.45425.20425.20130,645
Dec 26, 2024434.85440.55421.05422.70422.70298,638
Dec 24, 2024429.55437.00427.25433.15433.15174,584
Dec 23, 2024443.95444.00428.00430.20430.20206,195
Dec 20, 2024456.65461.65434.00435.70435.70462,898
Dec 19, 2024455.05477.80453.90455.60455.60775,600
Dec 18, 2024472.45477.90461.15467.00467.00428,151
Dec 17, 2024475.00476.85466.00472.40472.40502,591
Dec 16, 2024464.00482.20458.05475.00475.001,947,413
Dec 13, 2024467.85467.85452.05454.90454.90424,406
Dec 12, 2024463.55469.95458.10467.70467.70357,720
Dec 11, 2024470.00476.30462.05463.55463.55615,381
Dec 10, 2024483.00484.35462.55465.65465.651,172,817
Dec 9, 2024487.50490.55480.00484.90484.90539,774
Dec 6, 2024457.05485.00456.90483.15483.152,311,173
Dec 5, 2024462.70469.05454.00455.60455.60286,972
Dec 4, 2024461.90466.55457.55462.60462.60419,124
Dec 3, 2024465.00476.20457.95461.70461.701,142,628
Dec 2, 2024420.15469.80420.15465.85465.852,854,861
Nov 29, 2024421.00430.00420.50423.40423.40153,207
Nov 28, 2024424.85429.75418.30420.25420.25208,246
Nov 27, 2024412.25426.70411.95424.85424.85373,557
Nov 26, 2024413.15417.10408.60410.60410.60228,849
Nov 25, 2024407.00416.40406.75410.20410.20344,110
Nov 22, 2024400.30410.00400.30402.95402.95269,277
Nov 21, 2024410.00410.00398.60399.95399.95267,863
Nov 19, 2024404.80414.45403.35409.90409.90297,158
Nov 18, 2024397.40402.95388.10400.35400.35314,385
Nov 14, 2024410.00416.40395.30397.20397.20606,041
Nov 13, 2024418.60421.90407.00408.30408.30378,037
Nov 12, 2024430.50441.00417.50418.60418.60466,500
Nov 11, 2024437.95443.75423.10429.25429.25346,072
Nov 8, 2024450.70453.20435.15437.15437.15354,224
Nov 7, 2024452.50468.35448.10450.70450.70599,549
Nov 6, 2024453.80458.00450.50451.95451.95318,115
Nov 5, 2024442.75462.00426.00452.05452.051,885,200
Nov 4, 2024462.90465.95450.25456.70456.70284,698
Nov 1, 2024463.95468.00461.35466.80466.8089,887
Oct 31, 2024455.60463.35449.60461.35461.35264,367
Oct 30, 2024446.85460.00443.90455.60455.60268,267
Oct 29, 2024445.00447.70434.25445.65445.65287,848
Oct 28, 2024442.00446.80435.05439.65439.65280,318
Oct 25, 2024463.50468.30439.00440.55440.55626,257
Oct 24, 2024460.00469.05457.95466.05466.05231,623
Oct 23, 2024462.40468.00450.50459.95459.95361,683
Oct 22, 2024474.35476.95460.35462.55462.55436,051
Oct 21, 2024492.60497.50472.25474.10474.10340,624
Oct 18, 2024495.70495.70480.15489.55489.55519,258
Oct 17, 2024512.60514.55495.00498.85498.85361,522
Oct 16, 2024505.90517.00502.60512.40512.40626,764
Oct 15, 2024510.75513.40502.05509.80509.80583,340
Oct 14, 2024502.00517.45501.60508.60508.60781,411
Oct 11, 2024499.70523.35499.70505.60505.602,224,294
Oct 10, 2024505.00505.00492.45497.85497.85481,862
Oct 9, 2024502.20514.50496.85501.70501.701,629,092
Oct 8, 2024489.00504.80472.50502.20502.201,435,457
Oct 7, 2024495.50509.45482.30491.60491.603,593,943
Oct 4, 2024465.50494.95465.00490.10490.106,355,556
Oct 3, 2024450.00467.85448.30463.10463.101,205,817
Oct 1, 2024449.00455.85448.70454.10454.10249,634
Sep 30, 2024452.50452.50444.75449.00449.00240,534
Sep 27, 2024453.25458.90447.55450.00450.00752,233
Sep 26, 2024462.40462.40452.50453.65453.65256,729
Sep 25, 2024454.60463.05449.90460.25460.25591,383
Sep 24, 2024461.60463.70453.00454.75454.75390,110
Sep 23, 2024458.90465.90456.20461.60461.60416,302
Sep 20, 2024450.00466.80450.00457.05457.05673,390
Sep 19, 2024457.00460.45444.10449.45449.45424,183
Sep 18, 2024464.50464.50452.85456.10456.10327,060
Sep 17, 2024469.60474.00459.25464.85464.85772,192
Sep 16, 2024459.70468.70458.70465.20465.20712,910
Sep 13, 2024449.70459.90449.65455.50455.50724,098
Sep 12, 2024445.00449.80439.00447.70447.70516,720
Sep 11, 2024449.25451.45441.00442.95442.95341,629
Sep 10, 2024445.15457.45442.30449.25449.25834,206
Sep 9, 2024449.15449.15429.10439.70439.701,156,110
Sep 6, 2024461.60466.75442.50446.20446.201,063,762
Sep 5, 2024473.35476.40460.15461.85461.85588,329
Sep 4, 2024470.00478.45467.00473.35473.35457,355
Sep 3, 2024469.40474.00468.30471.50471.50328,527
Sep 2, 2024461.45475.50459.05469.40469.40601,523
Aug 30, 2024468.00471.90455.50458.95458.95584,385
Aug 29, 2024470.05473.25464.25467.95467.95385,571
Aug 28, 2024474.20476.80469.30470.05470.05270,234
Aug 27, 2024475.10477.45471.80473.15473.15215,405
Aug 26, 2024477.40478.90473.30476.50476.50319,674
Aug 23, 2024472.10478.55468.45475.20475.20463,883
Aug 22, 2024478.25480.15470.50472.10472.10482,357
Aug 21, 2024475.50482.80469.00478.10478.10661,678
Aug 20, 2024 5.00 Dividend
Aug 20, 2024486.85486.85474.50475.30475.301,073,932
Aug 19, 2024484.00501.00481.90492.35487.35775,262
Aug 16, 2024487.00492.90477.50481.80476.91582,142
Aug 14, 2024483.00489.80473.25487.40482.45357,620
Aug 13, 2024492.35499.00477.10480.65475.77468,056
Aug 12, 2024485.00494.70470.35489.95484.97632,733
Aug 9, 2024481.60497.00475.10486.30481.36882,903
Aug 8, 2024481.00488.70475.00477.25472.40721,825
Aug 7, 2024474.00484.00464.40479.40474.53749,406
Aug 6, 2024474.80482.05454.05460.35455.67987,439
Aug 5, 2024494.85494.85469.00471.10466.32629,484
Aug 2, 2024489.00501.45484.10497.45492.40622,903
Aug 1, 2024508.00509.45490.00493.80488.791,101,292
Jul 31, 2024521.55525.50502.80505.90500.76901,275
Jul 30, 2024521.50527.50517.10520.75515.46613,116
Jul 29, 2024524.20531.00512.35516.95511.70658,122
Jul 26, 2024526.00533.00518.05521.05515.76411,196
Jul 25, 2024500.00529.55498.95519.20513.932,032,675
Jul 24, 2024555.15568.00548.60564.20558.47377,116
Jul 23, 2024570.50570.50541.60554.75549.12662,661
Jul 22, 2024546.95573.65536.75568.15562.38759,747
Jul 19, 2024595.00599.00546.00550.65545.061,666,812
Jul 18, 2024580.25596.80557.50587.45581.481,383,257
Jul 16, 2024564.00587.50562.00580.55574.651,219,695
Jul 15, 2024565.00573.70556.15562.30556.59378,794
Jul 12, 2024550.00575.00546.40559.85554.161,580,017
Jul 11, 2024556.55565.90542.00545.55540.01900,919
Jul 10, 2024564.80568.00545.00555.00549.36690,018
Jul 9, 2024570.50591.00560.00562.85557.131,345,117
Jul 8, 2024576.15584.00562.10569.90564.11795,084
Jul 5, 2024593.35597.30574.15576.15570.30953,026
Jul 4, 2024604.00614.00585.00588.35582.381,464,218
Jul 3, 2024624.00626.35597.60600.85594.755,300,225
Jul 2, 2024539.50638.75539.50633.75627.3136,208,119
Jul 1, 2024548.00549.25531.30534.85529.42754,411
Jun 28, 2024548.00553.90539.10542.15536.641,227,465
Jun 27, 2024540.00562.00535.20553.25547.632,986,208
Jun 26, 2024518.05561.45518.05548.40542.835,733,467
Jun 25, 2024530.00532.10516.60526.50521.151,447,882
Jun 24, 2024520.00555.00518.05534.00528.588,499,867
Jun 21, 2024524.30525.90506.55509.70504.521,709,753
Jun 20, 2024497.70527.95489.05522.75517.443,646,174
Jun 19, 2024518.00518.00490.80495.45490.422,861,946
Jun 18, 2024494.00524.90487.30518.00512.746,386,915
Jun 14, 2024448.40498.00448.10490.80485.8214,737,505
Jun 13, 2024431.30448.50430.30446.10441.571,859,401
Jun 12, 2024433.70434.40426.00430.15425.78686,698
Jun 11, 2024422.70439.00421.95434.45430.042,001,698
Jun 10, 2024409.50429.00408.00419.40415.143,003,384
Jun 7, 2024399.50407.55398.65405.85401.731,279,643
Jun 6, 2024388.00400.70384.50397.25393.221,556,373
Jun 5, 2024362.20387.45357.65385.05381.14894,570
Jun 4, 2024385.50387.40346.50366.05362.331,055,089
Jun 3, 2024391.00392.80383.00384.60380.69670,005
May 31, 2024380.05386.90376.20385.50381.591,025,943
May 30, 2024375.00383.45375.00380.05376.19419,388
May 29, 2024373.00387.50371.50380.55376.691,152,650
May 28, 2024380.00380.10370.85372.35368.57414,678
May 27, 2024377.70384.00376.00380.30376.44580,398
May 24, 2024380.40387.60376.00377.75373.91772,318
May 23, 2024369.70380.95368.00379.20375.35728,594
May 22, 2024371.70372.00365.95369.25365.50415,461
May 21, 2024375.40376.85369.80371.70367.93868,725
May 17, 2024356.00381.05355.00376.95373.125,052,103
May 16, 2024348.75352.55342.95350.05346.50555,656
May 15, 2024355.05355.75344.00345.00341.50929,717
May 14, 2024354.75358.85352.80355.40351.79344,119
May 13, 2024356.20358.75346.50354.75351.15302,095
May 10, 2024354.40359.00351.75356.15352.53494,832
May 9, 2024369.85373.60351.80353.60350.01654,703
May 8, 2024369.85376.00367.35369.85366.09313,924
May 7, 2024379.40380.00366.40369.85366.09458,569
May 6, 2024385.55388.50375.80379.15375.30537,429
May 3, 2024384.50386.60380.40385.55381.63547,641
May 2, 2024383.15387.00380.15383.35379.46556,795
Apr 30, 2024382.70384.10379.50383.15379.26464,161
Apr 29, 2024388.90393.65379.50381.05377.181,127,290
Apr 26, 2024375.90388.85375.85386.40382.481,862,338
Apr 25, 2024367.80377.75363.15374.30370.501,066,086
Apr 24, 2024355.00372.00355.00368.85365.101,617,106
Apr 23, 2024358.95358.95352.30353.25349.66247,166
Apr 22, 2024353.30356.80352.05355.40351.79271,949
Apr 19, 2024346.00355.50346.00351.00347.44483,956
Apr 18, 2024358.40365.55352.45354.50350.90904,789
Apr 16, 2024351.15361.00351.10356.60352.98295,202
Apr 15, 2024351.25359.30349.00355.40351.79545,105
Apr 12, 2024364.40371.00361.00362.70359.02652,787
Apr 10, 2024365.00368.50362.50364.35360.65878,398
Apr 9, 2024367.25367.95357.40358.85355.21790,075
Apr 8, 2024354.95367.20353.40364.25360.551,365,928
Apr 5, 2024350.70354.05347.80352.25348.67517,741
Apr 4, 2024354.80354.80348.60350.05346.50848,258

Related Tickers

TNPL.NS Tamil Nadu Newsprint and Papers Limited
123.92
-4.91%
 
MAGNUM.NS Magnum Ventures Limited
26.77
-2.44%
 
GENUSPAPER.BO Genus Paper & Boards Limited
18.85
-1.52%
 
GENUSPAPER.NS Genus Paper & Boards Limited
18.94
-1.46%
 
MALUPAPER.NS Malu Paper Mills Limited
35.49
+0.34%
 
SESHAPAPER.NS Seshasayee Paper and Boards Limited
265.25
-1.76%
 
PDMJEPAPER.NS Pudumjee Paper Products Limited
101.80
-2.69%
 
WSTCSTPAPR.NS West Coast Paper Mills Limited
430.50
-3.57%
 
ANDHRAPAP.NS Andhra Paper Limited
69.67
-5.75%