Price Data Selection & Download
JK Paper Share Price All Time Records & Statistics (Jun 2005 - Oct 2026)
5251 daily OHLCV records on NSE from June 2005 to Oct. 2026. Review JKPAPER earnings valuation to evaluate earnings-based valuation against sector peers.
Share Price All Time High
₹638.75
July 02, 2024
NSE Exchange
Share Price All Time Low
₹13.40
March 06, 2009
NSE Exchange
Highest Volume Trading Day
36,208,119
July 02, 2024 • ₹633.75
NSE Exchange
Share Price History Data (Jun 2005 - Oct 2026)
JKPAPER daily open, high, low, close and volume (OHLCV) on NSE — 187 records.
Total Records
187
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-05 | ₹382.60 | ₹390.55 | ₹380.05 | ₹385.65 | 164,425 |
| 2026-10-01 | ₹392.00 | ₹393.20 | ₹376.00 | ₹382.60 | 365,209 |
| 2026-09-30 | ₹394.60 | ₹399.45 | ₹391.00 | ₹393.70 | 294,026 |
| 2026-09-29 | ₹398.20 | ₹403.90 | ₹388.35 | ₹391.35 | 252,465 |
| 2026-09-28 | ₹408.00 | ₹408.00 | ₹397.20 | ₹398.15 | 174,854 |
| 2026-09-25 | ₹410.50 | ₹413.15 | ₹405.15 | ₹408.45 | 191,915 |
| 2026-09-24 | ₹414.70 | ₹414.85 | ₹408.10 | ₹411.15 | 222,048 |
| 2026-09-23 | ₹417.40 | ₹422.00 | ₹413.95 | ₹415.25 | 268,928 |
| 2026-09-22 | ₹423.45 | ₹425.85 | ₹415.00 | ₹416.40 | 245,359 |
| 2026-09-21 | ₹432.00 | ₹432.85 | ₹422.10 | ₹422.90 | 228,863 |
| 2026-09-18 | ₹417.00 | ₹433.00 | ₹416.95 | ₹430.60 | 572,207 |
| 2026-09-17 | ₹418.00 | ₹442.00 | ₹414.00 | ₹418.05 | 1,832,851 |
| 2026-09-16 | ₹403.50 | ₹420.00 | ₹396.80 | ₹417.35 | 708,260 |
| 2026-09-15 | ₹414.25 | ₹417.00 | ₹400.00 | ₹402.10 | 256,584 |
| 2026-09-11 | ₹411.85 | ₹418.85 | ₹406.80 | ₹414.25 | 395,550 |
| 2026-09-10 | ₹408.25 | ₹422.90 | ₹406.05 | ₹415.15 | 748,718 |
| 2026-09-09 | ₹418.90 | ₹418.90 | ₹406.80 | ₹408.85 | 353,280 |
| 2026-09-08 | ₹420.05 | ₹423.85 | ₹412.05 | ₹415.30 | 703,560 |
| 2026-09-07 | ₹410.15 | ₹429.70 | ₹409.00 | ₹420.05 | 2,617,975 |
| 2026-09-04 | ₹412.00 | ₹413.75 | ₹401.60 | ₹405.80 | 381,165 |
| 2026-09-03 | ₹397.95 | ₹414.80 | ₹396.85 | ₹410.15 | 1,519,421 |
| 2026-09-02 | ₹408.05 | ₹412.00 | ₹387.00 | ₹395.20 | 776,388 |
| 2026-09-01 | ₹396.95 | ₹403.80 | ₹391.65 | ₹401.05 | 388,249 |
| 2026-08-31 | ₹391.90 | ₹399.00 | ₹388.65 | ₹396.25 | 270,778 |
| 2026-08-28 | ₹391.45 | ₹395.30 | ₹389.00 | ₹391.55 | 141,274 |
| 2026-08-27 | ₹396.55 | ₹403.40 | ₹387.20 | ₹390.40 | 408,338 |
| 2026-08-26 | ₹388.60 | ₹400.80 | ₹388.60 | ₹396.55 | 276,982 |
| 2026-08-25 | ₹393.30 | ₹393.50 | ₹386.45 | ₹388.90 | 214,145 |
| 2026-08-24 | ₹391.75 | ₹398.00 | ₹389.55 | ₹393.30 | 347,771 |
| 2026-08-21 | ₹391.30 | ₹404.90 | ₹388.40 | ₹391.80 | 585,153 |
| 2026-08-20 | ₹382.00 | ₹391.80 | ₹379.30 | ₹389.60 | 328,859 |
| 2026-08-19 | ₹383.00 | ₹383.00 | ₹377.30 | ₹379.00 | 219,094 |
| 2026-08-18 | ₹381.40 | ₹394.90 | ₹375.00 | ₹385.45 | 560,909 |
| 2026-08-17 | ₹381.00 | ₹385.10 | ₹378.00 | ₹380.75 | 208,952 |
| 2026-08-14 | ₹395.30 | ₹395.55 | ₹377.50 | ₹379.90 | 343,464 |
| 2026-08-13 | ₹389.90 | ₹395.60 | ₹387.40 | ₹393.55 | 200,883 |
| 2026-08-12 | ₹391.90 | ₹395.50 | ₹386.10 | ₹388.90 | 376,041 |
| 2026-08-11 | ₹395.00 | ₹398.05 | ₹388.10 | ₹390.65 | 350,967 |
| 2026-08-10 | ₹386.20 | ₹397.70 | ₹382.60 | ₹392.70 | 453,034 |
| 2026-08-07 | ₹388.90 | ₹391.70 | ₹384.15 | ₹387.05 | 213,330 |
| 2026-08-06 | ₹387.00 | ₹392.00 | ₹385.10 | ₹389.20 | 229,091 |
| 2026-08-05 | ₹383.85 | ₹387.95 | ₹383.10 | ₹385.25 | 202,752 |
| 2026-08-04 | ₹388.00 | ₹390.00 | ₹380.40 | ₹382.75 | 302,889 |
| 2026-08-03 | ₹390.95 | ₹392.70 | ₹385.00 | ₹385.75 | 205,827 |
| 2026-07-31 | ₹380.00 | ₹392.00 | ₹377.50 | ₹390.55 | 519,729 |
| 2026-07-30 | ₹386.85 | ₹388.50 | ₹377.00 | ₹378.35 | 399,375 |
| 2026-07-29 | ₹393.85 | ₹396.65 | ₹386.40 | ₹388.55 | 442,577 |
| 2026-07-28 | ₹410.00 | ₹427.00 | ₹390.50 | ₹394.70 | 2,674,590 |
| 2026-07-27 | ₹406.70 | ₹419.20 | ₹403.70 | ₹414.55 | 2,094,793 |
| 2026-07-24 | ₹391.35 | ₹405.50 | ₹388.60 | ₹401.45 | 1,060,056 |
| 2026-07-23 | ₹389.20 | ₹421.95 | ₹388.25 | ₹391.55 | 5,218,012 |
| 2026-07-22 | ₹375.90 | ₹412.85 | ₹370.95 | ₹389.30 | 6,783,489 |
| 2026-07-21 | ₹371.05 | ₹378.20 | ₹370.00 | ₹375.95 | 218,655 |
| 2026-07-20 | ₹368.00 | ₹380.35 | ₹365.35 | ₹371.95 | 441,951 |
| 2026-07-17 | ₹368.50 | ₹372.30 | ₹365.00 | ₹369.55 | 317,945 |
| 2026-07-16 | ₹378.00 | ₹378.95 | ₹368.15 | ₹369.70 | 353,344 |
| 2026-07-15 | ₹372.95 | ₹380.00 | ₹369.40 | ₹374.80 | 455,147 |
| 2026-07-14 | ₹364.95 | ₹373.00 | ₹364.95 | ₹368.95 | 336,723 |
| 2026-07-13 | ₹363.60 | ₹371.85 | ₹362.50 | ₹369.05 | 527,755 |
| 2026-07-10 | ₹357.60 | ₹367.35 | ₹355.80 | ₹365.40 | 402,868 |
| 2026-07-09 | ₹354.40 | ₹359.20 | ₹353.00 | ₹355.75 | 147,720 |
| 2026-07-08 | ₹359.95 | ₹363.00 | ₹350.00 | ₹354.40 | 405,769 |
| 2026-07-07 | ₹352.00 | ₹364.65 | ₹350.00 | ₹360.35 | 826,430 |
| 2026-07-06 | ₹351.00 | ₹355.90 | ₹349.65 | ₹350.85 | 305,663 |
| 2026-07-03 | ₹349.95 | ₹350.45 | ₹346.50 | ₹348.95 | 135,412 |
| 2026-07-02 | ₹346.05 | ₹349.45 | ₹343.00 | ₹348.00 | 159,077 |
| 2026-07-01 | ₹350.00 | ₹355.90 | ₹339.60 | ₹341.65 | 325,566 |
| 2026-06-30 | ₹346.75 | ₹355.45 | ₹342.15 | ₹350.95 | 434,082 |
| 2026-06-29 | ₹348.20 | ₹352.10 | ₹340.00 | ₹343.65 | 287,870 |
| 2026-06-25 | ₹343.30 | ₹345.45 | ₹340.00 | ₹341.90 | 136,523 |
| 2026-06-24 | ₹345.00 | ₹346.10 | ₹339.40 | ₹341.55 | 204,226 |
| 2026-06-23 | ₹349.95 | ₹349.95 | ₹341.00 | ₹344.25 | 311,748 |
| 2026-06-22 | ₹351.50 | ₹357.00 | ₹346.10 | ₹347.30 | 307,644 |
| 2026-06-19 | ₹358.90 | ₹359.30 | ₹348.50 | ₹349.90 | 260,817 |
| 2026-06-18 | ₹359.50 | ₹361.65 | ₹355.50 | ₹357.05 | 134,200 |
| 2026-06-17 | ₹358.90 | ₹362.60 | ₹357.45 | ₹358.60 | 133,633 |
| 2026-06-16 | ₹356.55 | ₹360.35 | ₹351.15 | ₹357.05 | 195,309 |
| 2026-06-15 | ₹355.45 | ₹361.85 | ₹354.00 | ₹356.55 | 185,145 |
| 2026-06-12 | ₹349.00 | ₹354.45 | ₹349.00 | ₹353.35 | 160,061 |
| 2026-06-11 | ₹348.00 | ₹350.85 | ₹343.35 | ₹346.20 | 163,270 |
| 2026-06-10 | ₹357.80 | ₹358.30 | ₹346.05 | ₹348.20 | 168,302 |
| 2026-06-09 | ₹355.00 | ₹357.25 | ₹348.90 | ₹355.70 | 105,663 |
| 2026-06-08 | ₹360.10 | ₹360.30 | ₹348.00 | ₹349.55 | 248,292 |
| 2026-06-05 | ₹360.00 | ₹363.00 | ₹357.45 | ₹359.80 | 152,677 |
| 2026-06-04 | ₹354.05 | ₹360.80 | ₹353.00 | ₹356.00 | 165,006 |
| 2026-06-03 | ₹360.80 | ₹360.80 | ₹354.05 | ₹355.05 | 260,393 |
| 2026-06-02 | ₹361.70 | ₹363.20 | ₹355.00 | ₹361.85 | 195,391 |
| 2026-06-01 | ₹371.65 | ₹374.65 | ₹360.20 | ₹361.70 | 317,937 |
| 2026-05-29 | ₹383.90 | ₹388.00 | ₹365.30 | ₹369.15 | 354,162 |
| 2026-05-27 | ₹389.00 | ₹389.00 | ₹381.25 | ₹382.45 | 224,018 |
| 2026-05-26 | ₹392.00 | ₹394.00 | ₹385.00 | ₹385.95 | 228,982 |
| 2026-05-25 | ₹386.00 | ₹394.90 | ₹379.95 | ₹392.90 | 457,516 |
| 2026-05-22 | ₹382.50 | ₹383.50 | ₹377.40 | ₹379.45 | 254,107 |
| 2026-05-21 | ₹386.50 | ₹387.55 | ₹379.75 | ₹382.95 | 309,087 |
| 2026-05-20 | ₹388.90 | ₹393.40 | ₹379.05 | ₹380.95 | 594,313 |
| 2026-05-19 | ₹394.80 | ₹401.50 | ₹383.70 | ₹395.85 | 3,125,453 |
| 2026-05-18 | ₹381.00 | ₹381.00 | ₹365.05 | ₹371.35 | 203,630 |
| 2026-05-15 | ₹377.60 | ₹383.90 | ₹371.45 | ₹381.65 | 228,428 |
| 2026-05-14 | ₹386.95 | ₹388.95 | ₹375.25 | ₹377.60 | 207,373 |
| 2026-05-13 | ₹391.10 | ₹399.60 | ₹378.80 | ₹384.95 | 422,916 |
| 2026-05-12 | ₹393.40 | ₹399.45 | ₹385.00 | ₹391.10 | 956,280 |
| 2026-05-11 | ₹378.90 | ₹397.10 | ₹378.40 | ₹391.45 | 1,576,397 |
| 2026-05-08 | ₹373.80 | ₹381.70 | ₹366.45 | ₹379.00 | 503,980 |
| 2026-05-07 | ₹377.00 | ₹378.60 | ₹370.90 | ₹373.00 | 236,774 |
| 2026-05-06 | ₹373.00 | ₹379.95 | ₹370.50 | ₹376.20 | 185,690 |
| 2026-05-05 | ₹370.00 | ₹373.00 | ₹364.40 | ₹370.50 | 128,118 |
| 2026-05-04 | ₹360.55 | ₹375.20 | ₹360.55 | ₹369.50 | 397,167 |
| 2026-04-30 | ₹365.00 | ₹368.35 | ₹358.00 | ₹360.25 | 172,341 |
| 2026-04-29 | ₹374.60 | ₹374.60 | ₹362.35 | ₹365.45 | 191,934 |
| 2026-04-28 | ₹374.95 | ₹377.10 | ₹365.05 | ₹367.10 | 176,900 |
| 2026-04-27 | ₹374.55 | ₹389.00 | ₹371.50 | ₹374.15 | 329,158 |
| 2026-04-24 | ₹381.20 | ₹382.25 | ₹370.10 | ₹371.70 | 127,465 |
| 2026-04-23 | ₹385.60 | ₹391.05 | ₹378.45 | ₹381.20 | 455,403 |
| 2026-04-22 | ₹367.00 | ₹388.00 | ₹357.60 | ₹384.30 | 764,033 |
| 2026-04-21 | ₹367.00 | ₹372.90 | ₹359.45 | ₹360.90 | 302,269 |
| 2026-04-20 | ₹376.55 | ₹378.95 | ₹365.10 | ₹367.50 | 209,617 |
| 2026-04-17 | ₹378.15 | ₹382.75 | ₹372.35 | ₹374.75 | 239,365 |
| 2026-04-16 | ₹373.90 | ₹380.00 | ₹371.25 | ₹378.60 | 254,011 |
| 2026-04-15 | ₹369.00 | ₹381.50 | ₹368.00 | ₹372.95 | 361,930 |
| 2026-04-13 | ₹342.00 | ₹369.45 | ₹338.65 | ₹366.20 | 589,259 |
| 2026-04-10 | ₹348.40 | ₹356.55 | ₹345.60 | ₹352.25 | 228,694 |
| 2026-04-09 | ₹348.85 | ₹348.85 | ₹337.35 | ₹344.55 | 138,774 |
| 2026-04-08 | ₹343.00 | ₹349.15 | ₹338.45 | ₹344.45 | 217,973 |
| 2026-04-07 | ₹332.80 | ₹337.55 | ₹330.10 | ₹333.10 | 139,381 |
| 2026-04-06 | ₹325.10 | ₹338.00 | ₹323.40 | ₹334.55 | 257,729 |
| 2026-04-02 | ₹321.05 | ₹331.60 | ₹315.30 | ₹329.75 | 274,971 |
| 2026-04-01 | ₹323.35 | ₹334.90 | ₹320.75 | ₹332.70 | 310,362 |
| 2026-03-30 | ₹320.00 | ₹323.00 | ₹304.85 | ₹306.40 | 307,844 |
| 2026-03-27 | ₹335.95 | ₹336.00 | ₹319.95 | ₹325.85 | 246,524 |
| 2026-03-25 | ₹322.00 | ₹340.70 | ₹322.00 | ₹336.40 | 242,811 |
| 2026-03-24 | ₹324.10 | ₹327.85 | ₹311.30 | ₹322.15 | 411,333 |
| 2026-03-23 | ₹333.80 | ₹337.20 | ₹312.00 | ₹315.25 | 327,056 |
| 2026-03-20 | ₹334.00 | ₹341.05 | ₹334.00 | ₹336.90 | 185,147 |
| 2026-03-19 | ₹328.70 | ₹337.45 | ₹327.00 | ₹332.05 | 243,037 |
| 2026-03-18 | ₹320.70 | ₹335.90 | ₹319.35 | ₹333.70 | 251,768 |
| 2026-03-17 | ₹327.45 | ₹328.00 | ₹317.10 | ₹320.75 | 186,618 |
| 2026-03-16 | ₹332.00 | ₹335.95 | ₹318.30 | ₹326.00 | 450,539 |
| 2026-03-13 | ₹344.50 | ₹349.45 | ₹334.10 | ₹335.95 | 219,828 |
| 2026-03-12 | ₹337.65 | ₹349.85 | ₹337.00 | ₹347.70 | 178,639 |
| 2026-03-11 | ₹340.00 | ₹342.00 | ₹336.30 | ₹339.05 | 209,030 |
| 2026-03-10 | ₹330.95 | ₹341.25 | ₹330.95 | ₹337.85 | 357,869 |
| 2026-03-09 | ₹326.00 | ₹330.00 | ₹323.00 | ₹327.05 | 246,639 |
| 2026-03-06 | ₹332.95 | ₹340.00 | ₹332.95 | ₹334.10 | 83,634 |
| 2026-03-05 | ₹341.00 | ₹342.00 | ₹330.30 | ₹336.30 | 194,205 |
| 2026-03-04 | ₹340.05 | ₹344.95 | ₹333.65 | ₹336.75 | 388,812 |
| 2026-03-02 | ₹349.00 | ₹354.65 | ₹342.25 | ₹345.15 | 320,228 |
| 2026-02-27 | ₹359.85 | ₹367.00 | ₹352.55 | ₹361.95 | 471,869 |
| 2026-02-26 | ₹341.05 | ₹361.75 | ₹339.05 | ₹357.00 | 1,118,963 |
| 2026-02-25 | ₹337.50 | ₹342.25 | ₹336.20 | ₹341.05 | 117,395 |
| 2026-02-24 | ₹336.85 | ₹339.20 | ₹335.00 | ₹338.10 | 89,158 |
| 2026-02-23 | ₹343.30 | ₹345.05 | ₹338.50 | ₹339.35 | 71,013 |
| 2026-02-20 | ₹338.50 | ₹343.40 | ₹336.00 | ₹342.00 | 92,159 |
| 2026-02-19 | ₹343.00 | ₹344.85 | ₹338.65 | ₹341.30 | 151,077 |
| 2026-02-18 | ₹340.00 | ₹346.00 | ₹339.95 | ₹342.95 | 258,544 |
| 2026-02-17 | ₹339.80 | ₹344.55 | ₹337.15 | ₹339.10 | 226,858 |
| 2026-02-16 | ₹337.45 | ₹341.00 | ₹334.70 | ₹337.50 | 201,046 |
| 2026-02-13 | ₹343.00 | ₹344.95 | ₹336.50 | ₹337.10 | 190,931 |
| 2026-02-12 | ₹366.90 | ₹367.00 | ₹343.10 | ₹345.75 | 584,488 |
| 2026-02-11 | ₹333.50 | ₹383.00 | ₹325.00 | ₹367.35 | 2,092,279 |
| 2026-02-10 | ₹327.75 | ₹333.15 | ₹327.50 | ₹331.30 | 192,193 |
| 2026-02-09 | ₹325.00 | ₹330.90 | ₹324.15 | ₹327.25 | 203,956 |
| 2026-02-06 | ₹322.00 | ₹326.90 | ₹314.95 | ₹324.10 | 429,929 |
| 2026-02-05 | ₹335.30 | ₹338.20 | ₹325.00 | ₹326.25 | 190,747 |
| 2026-02-04 | ₹328.45 | ₹343.45 | ₹328.30 | ₹336.55 | 264,442 |
| 2026-02-03 | ₹334.95 | ₹336.35 | ₹325.00 | ₹328.30 | 216,406 |
| 2026-02-02 | ₹326.65 | ₹337.00 | ₹318.50 | ₹325.15 | 195,689 |
| 2026-02-01 | ₹326.35 | ₹332.85 | ₹319.20 | ₹325.00 | 189,766 |
| 2026-01-30 | ₹323.75 | ₹331.40 | ₹318.20 | ₹326.95 | 181,274 |
| 2026-01-29 | ₹322.05 | ₹327.80 | ₹314.45 | ₹322.20 | 185,880 |
| 2026-01-28 | ₹312.60 | ₹323.80 | ₹312.60 | ₹322.10 | 168,544 |
| 2026-01-27 | ₹316.50 | ₹318.75 | ₹308.05 | ₹310.75 | 272,685 |
| 2026-01-23 | ₹324.00 | ₹330.10 | ₹315.90 | ₹318.05 | 148,351 |
| 2026-01-22 | ₹330.00 | ₹333.95 | ₹322.30 | ₹323.65 | 163,726 |
| 2026-01-21 | ₹326.25 | ₹330.35 | ₹322.50 | ₹327.90 | 214,824 |
| 2026-01-20 | ₹337.70 | ₹338.00 | ₹325.50 | ₹327.95 | 236,079 |
| 2026-01-19 | ₹338.70 | ₹340.40 | ₹331.30 | ₹336.50 | 192,679 |
| 2026-01-16 | ₹346.75 | ₹348.45 | ₹336.00 | ₹338.70 | 236,887 |
| 2026-01-14 | ₹351.00 | ₹351.65 | ₹345.75 | ₹346.75 | 370,394 |
| 2026-01-13 | ₹355.00 | ₹357.75 | ₹348.20 | ₹351.00 | 152,820 |
| 2026-01-12 | ₹354.00 | ₹357.60 | ₹350.75 | ₹356.75 | 193,249 |
| 2026-01-09 | ₹352.00 | ₹357.40 | ₹349.05 | ₹355.25 | 112,029 |
| 2026-01-08 | ₹351.50 | ₹355.90 | ₹348.00 | ₹354.65 | 225,305 |
| 2026-01-07 | ₹355.00 | ₹355.00 | ₹350.50 | ₹352.65 | 70,203 |
| 2026-01-06 | ₹356.00 | ₹360.30 | ₹350.70 | ₹352.30 | 92,471 |
| 2026-01-05 | ₹363.00 | ₹363.00 | ₹356.65 | ₹358.40 | 95,105 |
| 2026-01-02 | ₹354.00 | ₹360.00 | ₹353.55 | ₹358.95 | 102,144 |
| 2026-01-01 | ₹356.10 | ₹358.50 | ₹352.10 | ₹353.85 | 70,146 |
JK Paper Share Price Performance Analysis (Jun 2005 - Oct 2026)
JKPAPER price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
+8.99%
₹353.85 → ₹385.65
Year to Date
Price Volatility
7.55%
Low Volatility
Year to Date
Average Daily Volume
436,390
Year to Date Average
NSE Exchange
JK Paper Share Price History – Frequently Asked Questions
Common questions about JKPAPER historical data and records. For live price, key ratios and fundamentals, see JKPAPER share price.
What is the all-time high share price of JK Paper (JKPAPER)?
The all-time high share price of JK Paper was ₹638.75 recorded on July 02, 2024 on the NSE exchange.
What is the all-time low share price of JK Paper (JKPAPER)?
The all-time low share price of JK Paper was ₹13.4 recorded on March 06, 2009 on the NSE exchange.
How can I download JKPAPER historical share price data?
You can download JK Paper historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for JKPAPER shares?
The highest trading volume day for JK Paper was 36,208,119 shares traded on July 02, 2024 on the NSE exchange, with share price at ₹633.75.