NSE - Delayed Quote INR

JNK India Limited (JNKINDIA.NS)

341.00
+5.85
+(1.75%)
At close: May 9 at 3:29:51 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
May 9, 2025326.00341.80323.00337.45337.4529,878
May 8, 2025342.00349.70326.25335.15335.1518,920
May 7, 2025321.90343.00321.90339.85339.8540,143
May 6, 2025335.55354.20335.55338.80338.8020,205
May 5, 2025352.80354.90345.50352.25352.2511,391
May 2, 2025348.05358.60338.00350.95350.959,217
Apr 30, 2025373.75373.75350.30352.50352.5015,219
Apr 29, 2025369.80378.50367.00368.70368.7017,993
Apr 28, 2025355.00381.00355.00368.50368.5024,817
Apr 25, 2025379.75383.65362.00370.75370.7535,529
Apr 24, 2025398.15398.15380.00380.50380.5052,537
Apr 23, 2025419.55419.55383.75398.15398.15180,367
Apr 22, 2025393.40399.60382.00399.60399.6050,934
Apr 21, 2025376.70380.60367.50380.60380.6056,261
Apr 17, 2025353.00362.50352.35362.50362.5037,570
Apr 16, 2025333.00345.25331.20345.25345.2545,655
Apr 15, 2025338.00345.00327.00328.85328.8541,142
Apr 11, 2025333.00334.95320.95328.70328.7020,520
Apr 9, 2025322.10331.20316.60319.10319.1019,558
Apr 8, 2025330.00342.70326.00333.25333.2514,023
Apr 7, 2025325.00334.00325.00326.45326.4557,044
Apr 4, 2025353.00353.00337.15342.10342.1044,977
Apr 3, 2025338.00354.70338.00352.70352.7015,950
Apr 2, 2025355.00357.55339.00344.70344.7034,687
Apr 1, 2025330.00360.00330.00354.40354.4054,743
Mar 28, 2025349.00357.20341.10343.00343.0099,852
Mar 27, 2025341.10350.00340.20340.20340.20110,650
Mar 26, 2025382.50382.50358.10358.10358.1038,621
Mar 25, 2025403.45405.00376.95376.95376.95136,759
Mar 24, 2025374.80396.75366.00396.75396.75115,448
Mar 21, 2025330.00360.70330.00360.70360.7084,899
Mar 20, 2025311.00330.00305.05327.95327.95102,276
Mar 19, 2025301.90309.00301.40305.45305.4569,774
Mar 18, 2025282.15282.15282.15282.15282.15-
Mar 17, 2025299.95300.05271.10282.15282.15100,149
Mar 13, 2025310.00310.00290.00292.75292.7565,186
Mar 12, 2025303.00329.00298.05299.55299.5570,008
Mar 11, 2025319.00319.05306.00308.85308.8554,481
Mar 10, 2025363.90363.90319.00321.45321.45133,433
Mar 7, 2025301.00334.70301.00334.70334.7089,718
Mar 6, 2025293.70308.55292.10304.30304.3084,501
Mar 5, 2025283.00302.80275.05290.30290.30185,791
Mar 4, 2025277.00292.20272.15276.95276.95134,325
Mar 3, 2025290.50297.45264.80282.45282.45273,560
Feb 28, 2025313.00315.00280.00290.50290.50118,953
Feb 27, 2025347.00347.00302.50305.35305.3589,706
Feb 25, 2025335.00349.50332.00335.40335.4062,267
Feb 24, 2025337.00347.95321.00335.05335.0573,771
Feb 21, 2025339.60358.35339.60345.60345.6076,729
Feb 20, 2025337.00356.45335.00345.00345.00101,640
Feb 19, 2025349.90356.60330.00343.55343.55243,630
Feb 18, 2025372.00389.05343.10348.00348.0097,161
Feb 17, 2025400.15406.20356.20377.95377.9591,021
Feb 14, 2025452.35460.00391.10406.25406.2597,321
Feb 13, 2025465.00469.00451.00452.15452.1518,812
Feb 12, 2025478.50480.00453.05460.00460.0049,598
Feb 11, 2025500.00503.95463.95473.50473.5026,528
Feb 10, 2025517.20517.95501.45505.90505.9023,140
Feb 7, 2025526.00529.75514.00518.20518.2015,719
Feb 6, 2025527.55530.00517.45520.50520.5026,702
Feb 5, 2025532.10538.20494.80519.75519.7535,254
Feb 4, 2025540.95540.95522.00523.25523.259,379
Feb 3, 2025539.00539.15510.10520.95520.9523,928
Feb 1, 2025544.90555.75537.05543.35543.358,378
Jan 31, 2025543.95553.00530.05540.55540.5522,274
Jan 30, 2025536.50543.00521.50525.90525.9012,216
Jan 29, 2025540.05558.45532.00538.15538.1515,080
Jan 28, 2025527.00560.00488.00546.60546.6050,410
Jan 27, 2025560.00560.00520.00527.00527.0024,165
Jan 24, 2025575.50583.95552.55560.30560.3016,546
Jan 23, 2025585.95585.95570.05574.20574.207,911
Jan 22, 2025583.80589.00573.00574.00574.0017,344
Jan 21, 2025596.95601.40582.30589.85589.8513,813
Jan 20, 2025595.50601.95580.00584.00584.0019,167
Jan 17, 2025606.75610.00595.00596.25596.2519,610
Jan 16, 2025612.05634.00597.00606.95606.9531,461
Jan 15, 2025629.85629.85609.35611.40611.4043,991
Jan 14, 2025574.30632.60571.60606.55606.5567,743
Jan 13, 2025620.00620.00571.05575.10575.1031,162
Jan 10, 2025608.25611.20591.65594.15594.1518,966
Jan 9, 2025617.70625.00610.00612.05612.059,631
Jan 8, 2025640.00641.90613.20620.80620.8026,945
Jan 7, 2025616.80634.95615.05625.70625.7019,616
Jan 6, 2025643.00650.70611.05615.55615.5528,533
Jan 3, 2025640.10658.30639.95649.40649.4010,125
Jan 2, 2025665.00665.00637.40646.00646.0030,088
Jan 1, 2025659.10668.95654.40660.75660.7511,834
Dec 31, 2024644.40662.10628.05656.50656.5021,395
Dec 30, 2024639.35647.80630.80640.00640.0015,149
Dec 27, 2024631.10649.45631.10640.65640.6517,194
Dec 26, 2024640.55654.95630.00640.70640.7057,264
Dec 24, 2024650.25659.90620.00624.90624.9061,668
Dec 23, 2024662.75677.90645.05647.85647.8539,758
Dec 20, 2024698.00710.00653.40658.50658.5071,525
Dec 19, 2024674.10698.20659.90683.40683.4047,441
Dec 18, 2024690.15704.40685.00691.10691.1077,665
Dec 17, 2024670.05705.95669.95684.70684.70114,813
Dec 16, 2024640.10702.00640.10673.70673.70193,220
Dec 13, 2024627.50650.00607.55639.00639.0067,499
Dec 12, 2024618.90661.20615.35621.30621.30116,184
Dec 11, 2024619.10620.95610.05618.90618.9039,890
Dec 10, 2024610.95626.00610.10616.35616.3544,954
Dec 9, 2024611.00630.00609.00610.80610.8041,990
Dec 6, 2024608.00624.50603.35610.30610.3036,966
Dec 5, 2024611.00625.00606.00608.65608.6518,852
Dec 4, 2024613.05623.35601.55610.25610.2528,121
Dec 3, 2024614.25630.00601.15607.35607.3529,118
Dec 2, 2024626.90634.95605.20609.50609.5031,111
Nov 29, 2024611.75640.20606.65626.90626.9046,699
Nov 28, 2024598.80618.00596.55609.75609.7530,898
Nov 27, 2024590.05613.10590.05598.80598.8026,506
Nov 26, 2024598.10603.10586.65593.65593.6519,353
Nov 25, 2024624.95630.00592.55593.50593.5030,272
Nov 22, 2024609.95619.90598.00611.75611.7524,511
Nov 21, 2024609.65628.40590.15598.55598.5521,081
Nov 19, 2024608.10628.40605.00609.65609.6522,008
Nov 18, 2024598.00610.00571.95599.10599.1043,713
Nov 14, 2024599.75614.00598.00602.05602.0534,924
Nov 13, 2024626.40629.60597.40599.75599.7522,512
Nov 12, 2024625.05635.00620.55626.45626.4511,845
Nov 11, 2024612.00629.90612.00627.20627.2024,218
Nov 8, 2024641.05645.00619.25624.85624.8521,138
Nov 7, 2024634.50649.95634.50639.10639.1017,929
Nov 6, 2024631.60645.00627.55642.25642.2527,097
Nov 5, 2024647.00647.95625.50629.75629.7517,847
Nov 4, 2024667.90675.85636.00641.30641.3023,191
Nov 1, 2024645.30675.00645.30665.90665.9013,602
Oct 31, 2024647.95664.10642.00645.20645.2014,814
Oct 30, 2024637.90660.60623.55647.95647.9586,768
Oct 29, 2024607.75633.95607.00629.15629.1521,530
Oct 28, 2024624.90626.90605.05607.75607.7547,227
Oct 25, 2024650.05659.95612.50624.90624.9083,226
Oct 24, 2024640.50662.85616.15644.70644.7060,038
Oct 23, 2024645.85664.00621.55648.55648.5536,564
Oct 22, 2024672.50672.50632.85637.05637.0525,118
Oct 21, 2024 0.3 Dividend
Oct 21, 2024688.95698.60660.00666.15666.1521,488
Oct 18, 2024680.80720.00679.95689.65689.3535,191
Oct 17, 2024693.00705.00685.20689.90689.6014,364
Oct 16, 2024719.95719.95695.55701.50701.1931,611
Oct 15, 2024739.60739.60707.00711.90711.5936,258
Oct 14, 2024725.00730.05706.00725.85725.5353,720
Oct 11, 2024743.95743.95703.00705.85705.5485,529
Oct 10, 2024703.95716.55695.05716.55716.2439,958
Oct 9, 2024658.00687.75658.00682.45682.15342,397
Oct 8, 2024620.00662.00605.00655.00654.7249,145
Oct 7, 2024639.90639.90602.15630.65630.3862,800
Oct 4, 2024636.00654.00623.00630.00629.7325,533
Oct 3, 2024655.55663.00637.00654.80654.5232,549
Oct 1, 2024660.30680.00653.00662.30662.0114,725
Sep 30, 2024662.25677.90650.00662.60662.3142,382
Sep 27, 2024665.00676.00655.00662.25661.9610,759
Sep 26, 2024670.00683.00664.00667.45667.1630,907
Sep 25, 2024678.00694.90674.00680.05679.7512,795
Sep 24, 2024693.00694.95672.00675.40675.1122,575
Sep 23, 2024700.00705.00682.00688.70688.4016,968
Sep 20, 2024670.00695.00670.00693.05692.7525,369
Sep 19, 2024692.00699.00662.50672.85672.5624,546
Sep 18, 2024687.40703.00685.00692.70692.4015,530
Sep 17, 2024700.00710.00680.00687.40687.1018,468
Sep 16, 2024700.10710.00699.95704.20703.8916,057
Sep 13, 2024709.70712.00697.00710.40710.0916,819
Sep 12, 2024705.90710.00690.05703.40703.0920,635
Sep 11, 2024719.00719.00701.50705.65705.3413,766
Sep 10, 2024714.95714.95699.05713.35713.0427,173
Sep 9, 2024719.00722.10701.20704.80704.4936,624
Sep 6, 2024729.95729.95705.05715.70715.3944,505
Sep 5, 2024715.05729.95715.05721.20720.8930,378
Sep 4, 2024715.20735.00715.20720.70720.3915,344
Sep 3, 2024737.00748.00725.00726.55726.2318,339
Sep 2, 2024751.20751.20721.00739.40739.0834,610
Aug 30, 2024747.00755.00735.00748.85748.5227,719
Aug 29, 2024743.05759.95726.00740.30739.9820,372
Aug 28, 2024750.00759.95748.50753.55753.2215,590
Aug 27, 2024770.00777.00743.00760.35760.0226,588
Aug 26, 2024760.00771.00750.00766.60766.2749,800
Aug 23, 2024760.00768.95750.00759.80759.4722,204
Aug 22, 2024770.00779.90745.00762.30761.9723,977
Aug 21, 2024753.95775.00730.10773.60773.2629,843
Aug 20, 2024768.00768.00738.00742.80742.4811,124
Aug 19, 2024747.85768.00735.55755.20754.8739,324
Aug 16, 2024722.00735.00715.00734.20733.8863,019
Aug 14, 2024721.10721.10698.40700.00699.7094,785
Aug 13, 2024750.00759.95726.00735.15734.8332,381
Aug 12, 2024723.00753.00717.00740.35740.0322,008
Aug 9, 2024729.95735.00715.10722.70722.3912,288
Aug 8, 2024729.95739.90716.10722.20721.898,451
Aug 7, 2024708.00731.00708.00723.75723.4412,231
Aug 6, 2024715.05735.00702.00707.05706.7424,798
Aug 5, 2024720.20740.00714.10717.95717.6466,471
Aug 2, 2024734.75765.00714.50751.65751.3220,231
Aug 1, 2024746.05769.70741.05745.25744.9311,540
Jul 31, 2024767.30774.80749.10751.80751.4717,649
Jul 30, 2024785.00789.00763.00767.30766.9739,011
Jul 29, 2024752.00791.95750.00775.05774.7173,152
Jul 26, 2024755.00766.00750.00754.25753.9220,926
Jul 25, 2024750.00764.00734.50756.05755.7219,025
Jul 24, 2024739.95768.00730.00756.70756.3722,163
Jul 23, 2024745.50760.00705.45741.00740.6841,920
Jul 22, 2024723.00768.85702.85742.55742.2329,204
Jul 19, 2024772.00790.00735.90735.90735.5845,974
Jul 18, 2024799.90809.50772.10774.60774.2620,468
Jul 16, 2024801.00810.00794.00796.45796.1030,680
Jul 15, 2024784.60789.75770.10780.05779.7137,196
Jul 12, 2024799.30806.90750.00772.00771.66102,006
Jul 11, 2024807.60814.70790.00793.40793.0551,456
Jul 10, 2024823.60830.00770.00798.70798.35163,033
Jul 9, 2024832.00843.50814.00817.95817.5988,882
Jul 8, 2024887.00890.00825.00832.45832.09175,134
Jul 5, 2024862.90894.00852.00882.65882.27377,637
Jul 4, 2024820.00880.00811.10861.35860.98367,613
Jul 3, 2024820.35844.80810.05817.05816.6985,337
Jul 2, 2024836.00845.00816.00823.75823.3985,605
Jul 1, 2024829.95850.00812.55831.35830.9989,958
Jun 28, 2024857.00866.60820.45828.80828.44109,924
Jun 27, 2024865.50874.95850.15857.00856.6384,498
Jun 26, 2024860.35880.00841.05857.05856.68157,160
Jun 25, 2024879.80889.75852.30860.35859.98193,362
Jun 24, 2024861.40897.25845.00852.10851.73343,439
Jun 21, 2024831.95880.00825.00861.35860.98479,960
Jun 20, 2024839.80839.80805.05822.05821.69242,914
Jun 19, 2024834.00863.95816.00841.15840.781,748,010
Jun 18, 2024752.00816.00733.00816.00815.652,382,055
Jun 14, 2024689.85692.95674.35680.00679.70238,272
Jun 13, 2024629.35695.90629.30682.85682.551,084,284
Jun 12, 2024632.90632.90624.55626.35626.0876,772
Jun 11, 2024633.00642.75618.90622.05621.78169,908
Jun 10, 2024650.00651.00630.00630.35630.0874,660
Jun 7, 2024646.95646.95616.05637.50637.22221,971
Jun 6, 2024588.00619.40579.25604.80604.54291,630
Jun 5, 2024590.00596.00558.55573.60573.35155,846
Jun 4, 2024626.15626.15550.00576.70576.45257,239
Jun 3, 2024635.95635.95615.65626.15625.88196,486
May 31, 2024628.00637.60606.05609.80609.53286,044
May 30, 2024641.65648.00630.00641.85641.57171,474
May 29, 2024643.95647.85637.40641.05640.77133,303
May 28, 2024656.00657.95634.10641.95641.67339,770
May 27, 2024665.00665.90645.50655.35655.06264,967
May 24, 2024634.00677.00625.50664.15663.86506,637
May 23, 2024627.65637.00620.40633.65633.37294,296
May 22, 2024634.95637.65612.75626.30626.03127,719
May 21, 2024645.00650.00627.95631.20630.93208,154
May 17, 2024627.10662.55626.05651.20650.92642,160
May 16, 2024631.70636.00624.05627.35627.08140,444
May 15, 2024647.35647.95625.05628.05627.78194,811
May 14, 2024615.90647.95581.80644.20643.92491,404
May 13, 2024604.40622.00583.80618.10617.83534,189
May 10, 2024625.50633.55600.00605.60605.34445,624
May 9, 2024648.00649.00616.50622.60622.33455,874

Related Tickers

GALAPREC.NS GALA PRECISION ENG LTD
789.00
-1.30%
 
JYOTICNC.NS Jyoti CNC Automation Limited
1,137.00
-4.12%
 
NDSN Nordson Corporation
192.62
-0.76%
 
GNRC Generac Holdings Inc.
121.09
+0.41%