Unlock stock picks and a broker-level newsfeed that powers Wall Street.

BSE - Delayed Quote INR

JNK India Limited (JNKINDIA.BO)

400.50
+19.05
+(4.99%)
At close: 3:29:28 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Apr 22, 2025396.00400.50385.45400.50400.5022,245
Apr 21, 2025377.95381.45369.00381.45381.4514,952
Apr 17, 2025354.95363.30352.80363.30363.3016,206
Apr 16, 2025335.00346.00331.80346.00346.0028,678
Apr 15, 2025334.00343.20327.25329.55329.552,245
Apr 11, 2025327.70334.90322.60328.45328.451,562
Apr 9, 2025323.35324.55316.00319.55319.55759
Apr 8, 2025328.70345.00326.40331.95331.951,924
Apr 7, 2025324.80334.15324.75328.70328.70662
Apr 4, 2025350.05350.05338.00341.80341.802,140
Apr 3, 2025340.00355.00340.00352.60352.604,712
Apr 2, 2025355.10355.10339.25345.80345.802,935
Apr 1, 2025339.60360.05339.60355.05355.052,033
Mar 28, 2025346.50356.60340.00342.95342.952,777
Mar 27, 2025339.35346.95339.35339.65339.6511,833
Mar 26, 2025393.95393.95357.20357.20357.203,369
Mar 25, 2025409.85409.85376.00376.00376.0023,802
Mar 24, 2025383.95395.75367.00395.75395.756,765
Mar 21, 2025330.20359.80330.20359.80359.807,213
Mar 20, 2025307.00330.85305.00327.10327.106,881
Mar 19, 2025281.05308.95281.05305.05305.058,819
Mar 18, 2025289.05299.60284.60294.35294.3513,342
Mar 17, 2025295.05300.45271.40283.50283.5016,902
Mar 13, 2025318.00318.00290.55294.45294.459,312
Mar 12, 2025321.35324.85298.00299.95299.955,007
Mar 11, 2025305.15316.90305.15307.55307.554,788
Mar 10, 2025355.00363.05310.00319.30319.3019,673
Mar 7, 2025304.75335.20301.85335.20335.206,801
Mar 6, 2025288.05308.95288.05304.75304.7511,555
Mar 5, 2025285.00303.95277.00290.90290.9017,489
Mar 4, 2025285.00292.00271.70277.10277.1013,399
Mar 3, 2025290.00292.85265.00286.60286.606,985
Feb 28, 2025311.55311.55279.70288.70288.709,309
Feb 27, 2025333.95333.95302.05305.20305.206,708
Feb 25, 2025333.05350.00330.40333.95333.953,748
Feb 24, 2025352.55352.55320.05335.10335.104,619
Feb 21, 2025358.50358.50340.20344.55344.552,962
Feb 20, 2025335.60356.00335.00344.65344.657,547
Feb 19, 2025350.95356.95330.00342.75342.7532,504
Feb 18, 2025404.90404.90345.00351.25351.257,217
Feb 17, 2025390.20400.45360.00377.05377.057,244
Feb 14, 2025445.05454.35392.10404.65404.6515,826
Feb 13, 2025464.00464.00451.25452.55452.553,266
Feb 12, 2025481.95481.95454.10460.65460.654,303
Feb 11, 2025501.05502.95467.60472.50472.506,938
Feb 10, 2025515.70515.70502.00508.70508.702,544
Feb 7, 2025528.95528.95502.95516.05516.052,144
Feb 6, 2025534.90534.90518.00525.10525.101,441
Feb 5, 2025530.50533.35504.20517.60517.601,766
Feb 4, 2025533.05533.05522.10522.70522.701,611
Feb 3, 2025548.95548.95513.00521.85521.851,735
Feb 1, 2025540.00556.25532.85541.20541.202,987
Jan 31, 2025539.95550.00531.70542.20542.20352
Jan 30, 2025532.30543.35524.00525.85525.851,551
Jan 29, 2025545.10559.70528.20542.10542.10608
Jan 28, 2025499.20555.00487.70542.25542.257,708
Jan 27, 2025550.65555.00517.00527.45527.457,397
Jan 24, 2025591.00591.00555.00560.90560.902,217
Jan 23, 2025575.90587.95571.25573.70573.701,757
Jan 22, 2025585.60585.60571.85575.90575.90567
Jan 21, 2025594.95603.15583.80587.45587.452,345
Jan 20, 2025585.05596.75580.00582.05582.053,516
Jan 17, 2025619.10619.10594.85596.40596.40867
Jan 16, 2025615.50630.45600.00606.50606.504,152
Jan 15, 2025620.00627.90609.00611.80611.803,537
Jan 14, 2025585.50630.20572.45608.45608.452,377
Jan 13, 2025596.70609.20569.00572.95572.955,516
Jan 10, 2025600.00610.35592.05594.85594.85853
Jan 9, 2025613.05623.25609.25611.85611.85505
Jan 8, 2025625.00638.00615.00620.00620.001,071
Jan 7, 2025610.60633.55610.60625.45625.451,000
Jan 6, 2025636.45645.10612.80615.20615.207,104
Jan 3, 2025634.05658.00634.05650.05650.053,035
Jan 2, 2025669.95669.95638.55646.70646.704,164
Jan 1, 2025659.25671.70654.45660.80660.802,339
Dec 31, 2024634.30660.00626.50659.30659.301,384
Dec 30, 2024662.90662.90630.90639.00639.00973
Dec 27, 2024639.00645.00633.05638.65638.653,921
Dec 26, 2024637.05653.50629.90644.05644.056,119
Dec 24, 2024661.35661.35622.90627.05627.056,929
Dec 23, 2024670.70673.75644.65648.35648.352,120
Dec 20, 2024695.00702.00651.70657.55657.5513,315
Dec 19, 2024677.15696.50659.50684.95684.951,930
Dec 18, 2024698.30703.80685.35691.00691.0011,108
Dec 17, 2024688.65705.00671.60686.10686.108,731
Dec 16, 2024640.00701.95640.00672.70672.7017,988
Dec 13, 2024620.00649.55606.30639.55639.553,679
Dec 12, 2024618.00659.00615.85620.40620.4011,368
Dec 11, 2024617.00623.05612.85619.50619.501,990
Dec 10, 2024609.05625.00609.05615.45615.452,506
Dec 9, 2024611.95629.00608.55610.45610.454,150
Dec 6, 2024603.30624.00603.30610.95610.953,945
Dec 5, 2024610.50619.95606.05608.85608.852,443
Dec 4, 2024623.95623.95607.65610.50610.503,722
Dec 3, 2024594.05627.80594.05607.60607.604,706
Dec 2, 2024649.05649.05608.10610.25610.251,141
Nov 29, 2024621.95637.00609.00625.20625.201,319
Nov 28, 2024598.75615.45598.75608.75608.751,522
Nov 27, 2024586.05610.15586.05598.75598.75873
Nov 26, 2024601.80601.80588.25592.80592.801,012
Nov 25, 2024605.05631.40590.00592.80592.809,000
Nov 22, 2024598.50620.00598.50616.00616.004,800
Nov 21, 2024609.65624.40590.20598.70598.701,958
Nov 19, 2024587.15621.35587.15608.85608.85932
Nov 18, 2024595.00604.95572.10591.80591.806,978
Nov 14, 2024609.50611.30598.00602.20602.203,900
Nov 13, 2024627.95628.00596.25599.70599.705,982
Nov 12, 2024629.55635.10625.30627.40627.40635
Nov 11, 2024638.20638.20614.65623.80623.801,782
Nov 8, 2024630.00644.65622.00625.75625.751,955
Nov 7, 2024641.80649.95637.20639.50639.501,343
Nov 6, 2024645.00645.00630.00641.80641.803,138
Nov 4, 2024654.75670.45635.00641.75641.754,388
Nov 1, 2024650.00674.00650.00668.10668.102,884
Oct 31, 2024651.80664.95645.00645.40645.4026,929
Oct 29, 2024596.00633.55596.00628.45628.454,242
Oct 28, 2024612.40623.00605.20608.35608.354,508
Oct 25, 2024655.00655.00610.00625.35625.352,651
Oct 24, 2024659.00660.00616.75637.00637.004,431
Oct 23, 2024638.35657.80621.05649.20649.205,418
Oct 22, 2024666.35666.35633.05638.35638.356,368
Oct 21, 2024 0.3 Dividend
Oct 21, 2024692.15695.00663.10666.35666.356,246
Oct 18, 2024688.00718.00676.85692.15691.854,396
Oct 17, 2024715.45715.45688.00691.15690.851,377
Oct 16, 2024715.00715.00695.15700.15699.85790
Oct 15, 2024734.00734.00710.00711.50711.191,659
Oct 14, 2024720.05728.95705.70725.20724.897,774
Oct 11, 2024743.00743.00702.80706.65706.3414,079
Oct 10, 2024691.05718.40691.05718.40718.0929,961
Oct 9, 2024657.05687.50656.55684.20683.90283,884
Oct 8, 2024610.10660.15610.10656.20655.923,209
Oct 7, 2024638.95639.00600.30628.75628.483,072
Oct 4, 2024633.15659.80620.50627.00626.731,911
Oct 3, 2024650.00670.00631.10643.95643.671,924
Oct 1, 2024666.00672.00660.00661.10660.812,293
Sep 30, 2024667.45674.90651.05667.45667.161,351
Sep 27, 2024665.00679.95651.00655.80655.522,709
Sep 26, 2024690.10690.10665.05668.65668.36584
Sep 25, 2024665.20684.95665.20676.55676.262,468
Sep 24, 2024698.00698.00671.05678.75678.463,333
Sep 23, 2024699.95699.95680.00690.70690.402,930
Sep 20, 2024675.90702.00655.00696.90696.605,392
Sep 19, 2024686.00693.90656.30675.90675.613,051
Sep 18, 2024685.00709.00680.00683.80683.501,320
Sep 17, 2024695.00726.00683.00686.10685.804,367
Sep 16, 2024714.00714.00699.00704.40704.091,065
Sep 13, 2024704.95715.00701.00702.40702.102,321
Sep 12, 2024699.50710.95685.00705.10704.791,909
Sep 11, 2024710.00719.90701.50704.30703.991,045
Sep 10, 2024705.35715.00700.00712.55712.244,372
Sep 9, 2024713.50727.85703.00705.35705.042,254
Sep 6, 2024710.10729.95710.00713.50713.194,282
Sep 5, 2024725.00728.00716.00723.40723.091,543
Sep 4, 2024720.00731.95716.00720.40720.092,475
Sep 3, 2024728.00748.00728.00734.50734.181,727
Sep 2, 2024749.15749.15725.00727.40727.08950
Aug 30, 2024751.00755.00740.00744.25743.932,231
Aug 29, 2024752.00752.00720.00743.65743.331,434
Aug 28, 2024743.15760.00743.15752.00751.672,009
Aug 26, 2024745.00778.70745.00775.85775.511,660
Aug 23, 2024747.00767.95745.00758.95758.621,392
Aug 22, 2024768.05780.00745.10760.90760.573,751
Aug 21, 2024742.10777.00720.00775.10774.769,209
Aug 20, 2024771.00771.00735.00748.95748.634,284
Aug 19, 2024740.35770.30740.35758.00757.672,966
Aug 16, 2024722.95740.00706.15733.65733.339,142
Aug 14, 2024731.00731.30695.00705.00704.694,288
Aug 13, 2024727.05753.40727.05731.55731.231,430
Aug 12, 2024720.20754.95719.00739.10738.784,120
Aug 9, 2024729.80735.00720.00724.45724.142,250
Aug 8, 2024724.00731.00715.15726.95726.632,674
Aug 7, 2024715.00730.00705.00723.90723.593,843
Aug 6, 2024717.00739.00702.10708.20707.893,765
Aug 5, 2024723.90749.95716.25716.80716.4914,050
Aug 2, 2024734.95761.90720.00753.90753.571,889
Aug 1, 2024753.00763.55725.00729.90729.588,683
Jul 31, 2024768.95775.00745.00753.65753.323,753
Jul 30, 2024757.75784.00736.05770.00769.673,438
Jul 29, 2024751.85789.40751.00774.75774.411,861
Jul 26, 2024758.80764.70740.00751.85751.523,923
Jul 25, 2024758.00787.30738.85757.65757.322,992
Jul 24, 2024744.95776.00737.10753.35753.022,336
Jul 23, 2024727.70753.00708.50739.85739.534,909
Jul 22, 2024739.95771.65702.55745.50745.181,820
Jul 19, 2024774.00796.00734.95734.95734.634,054
Jul 18, 2024810.00810.00770.25773.60773.265,536
Jul 16, 2024819.35819.35790.50797.70797.357,729
Jul 15, 2024772.05789.45770.35780.35780.011,802
Jul 12, 2024793.00808.00760.80770.90770.5718,091
Jul 11, 2024796.15811.15791.00793.95793.613,418
Jul 10, 2024832.95832.95770.90798.50798.1525,319
Jul 9, 2024837.95844.70810.40818.40818.0515,458
Jul 8, 2024888.95888.95816.95833.80833.4435,417
Jul 5, 2024864.95895.00851.15883.05882.6726,911
Jul 4, 2024829.90885.25814.00862.35861.9819,050
Jul 3, 2024839.70842.75810.60816.75816.404,244
Jul 2, 2024839.95840.00816.00823.20822.843,971
Jul 1, 2024828.70848.85820.00830.75830.394,548
Jun 28, 2024863.95865.60820.95827.95827.5925,448
Jun 27, 2024858.00875.00846.00858.05857.6817,399
Jun 26, 2024879.95880.80847.00857.10856.738,734
Jun 25, 2024879.00889.20856.85860.20859.8330,988
Jun 24, 2024863.45895.40845.00852.35851.9851,004
Jun 21, 2024828.05879.00825.50864.10863.7331,940
Jun 20, 2024835.90838.50810.50821.80821.4414,457
Jun 19, 2024840.90863.85817.15835.90835.5472,617
Jun 18, 2024745.00814.50732.50814.50814.15139,495
Jun 14, 2024690.00691.55675.00678.75678.4612,988
Jun 13, 2024629.60695.80629.60680.25679.96121,759
Jun 12, 2024622.55632.00622.55626.60626.3311,326
Jun 11, 2024620.05643.10619.25622.55622.2814,463
Jun 10, 2024640.10650.00627.70630.25629.9815,733
Jun 7, 2024626.00640.00615.65637.70637.4221,183
Jun 6, 2024570.00619.70570.00606.20605.9413,891
Jun 5, 2024581.00589.50559.05572.95572.7012,177
Jun 4, 2024625.10625.10550.00576.25576.0040,010
Jun 3, 2024625.10635.00614.45627.45627.1839,244
May 31, 2024630.15635.55606.70610.45610.1915,682
May 30, 2024638.10647.95630.00640.85640.5715,507
May 29, 2024649.70649.70638.00641.60641.324,616
May 28, 2024657.00657.20634.80641.85641.5715,375
May 27, 2024664.40666.90644.85655.00654.7230,832
May 24, 2024630.00676.80625.00664.40664.1153,689
May 23, 2024625.00636.75621.00633.80633.5312,887
May 22, 2024632.05637.00612.20626.25625.9820,396
May 21, 2024635.00650.45626.50631.40631.1312,565
May 17, 2024633.35663.25625.65650.95650.6729,802
May 16, 2024634.90634.90619.95627.05626.7822,730
May 15, 2024641.30648.05624.65629.15628.8817,102
May 14, 2024617.45648.00597.00644.10643.82122,285
May 13, 2024602.35622.15585.60617.60617.3355,898
May 10, 2024622.90633.45600.00603.85603.5999,921
May 9, 2024642.05649.15617.45622.85622.5886,614
May 8, 2024635.80656.95625.05641.15640.8757,432
May 7, 2024638.00648.05619.95633.95633.6878,645
May 6, 2024645.10654.00602.90641.40641.12222,453
May 3, 2024647.55682.40636.00639.25638.97157,451
May 2, 2024689.80714.00631.00637.65637.37260,678
Apr 30, 2024620.00712.00620.00693.95693.651,436,977