Price Data Selection & Download
JNK India Share Price All Time Records & Statistics (Apr 2024 - Jul 2026)
543 daily OHLCV records on NSE from April 2024 to July 2026. Examine JNKINDIA quarterly performance for recent quarterly revenue, profit and EPS trends.
Share Price All Time High
₹897.25
June 24, 2024
NSE Exchange
Share Price All Time Low
₹200.92
January 28, 2026
NSE Exchange
Highest Volume Trading Day
22,223,455
June 09, 2026 • ₹484.05
NSE Exchange
Share Price History Data (Apr 2024 - Jul 2026)
JNKINDIA daily open, high, low, close and volume (OHLCV) on NSE — 138 records.
Total Records
138
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-24 | ₹457.00 | ₹475.90 | ₹452.25 | ₹470.90 | 204,648 |
| 2026-07-23 | ₹472.80 | ₹478.00 | ₹460.00 | ₹461.50 | 215,447 |
| 2026-07-22 | ₹483.80 | ₹484.55 | ₹470.25 | ₹473.75 | 168,589 |
| 2026-07-21 | ₹470.00 | ₹486.00 | ₹451.15 | ₹480.35 | 457,900 |
| 2026-07-20 | ₹473.00 | ₹480.95 | ₹465.15 | ₹468.75 | 305,036 |
| 2026-07-17 | ₹486.00 | ₹495.40 | ₹470.05 | ₹477.15 | 637,014 |
| 2026-07-16 | ₹550.00 | ₹551.40 | ₹481.70 | ₹496.85 | 1,042,649 |
| 2026-07-15 | ₹542.00 | ₹558.00 | ₹530.05 | ₹545.95 | 1,174,784 |
| 2026-07-14 | ₹507.40 | ₹536.90 | ₹493.45 | ₹529.70 | 1,033,205 |
| 2026-07-13 | ₹509.35 | ₹509.85 | ₹495.55 | ₹504.95 | 300,492 |
| 2026-07-10 | ₹519.00 | ₹530.00 | ₹505.05 | ₹509.35 | 585,428 |
| 2026-07-09 | ₹466.00 | ₹523.00 | ₹466.00 | ₹509.45 | 1,710,180 |
| 2026-07-08 | ₹484.00 | ₹491.60 | ₹460.25 | ₹464.90 | 627,807 |
| 2026-07-07 | ₹515.00 | ₹534.00 | ₹472.35 | ₹488.45 | 2,685,591 |
| 2026-07-06 | ₹485.15 | ₹515.00 | ₹484.45 | ₹511.25 | 1,011,002 |
| 2026-07-03 | ₹479.00 | ₹488.00 | ₹473.55 | ₹483.75 | 279,623 |
| 2026-07-02 | ₹494.10 | ₹496.65 | ₹475.00 | ₹476.20 | 311,954 |
| 2026-07-01 | ₹510.00 | ₹512.85 | ₹488.20 | ₹492.70 | 391,861 |
| 2026-06-30 | ₹489.80 | ₹507.00 | ₹486.95 | ₹504.65 | 617,879 |
| 2026-06-29 | ₹475.00 | ₹494.40 | ₹459.20 | ₹489.00 | 537,774 |
| 2026-06-25 | ₹492.95 | ₹508.00 | ₹471.15 | ₹475.50 | 981,741 |
| 2026-06-24 | ₹488.80 | ₹503.40 | ₹476.60 | ₹489.30 | 581,658 |
| 2026-06-23 | ₹476.95 | ₹501.30 | ₹476.00 | ₹487.40 | 631,514 |
| 2026-06-22 | ₹494.00 | ₹494.00 | ₹473.50 | ₹479.45 | 416,624 |
| 2026-06-19 | ₹469.90 | ₹494.50 | ₹469.15 | ₹486.95 | 742,031 |
| 2026-06-18 | ₹468.05 | ₹488.90 | ₹464.80 | ₹467.00 | 736,953 |
| 2026-06-17 | ₹496.00 | ₹505.95 | ₹465.05 | ₹471.20 | 927,908 |
| 2026-06-16 | ₹500.00 | ₹505.90 | ₹487.85 | ₹492.35 | 478,564 |
| 2026-06-15 | ₹516.00 | ₹519.00 | ₹490.00 | ₹495.90 | 967,424 |
| 2026-06-12 | ₹480.00 | ₹507.90 | ₹479.35 | ₹504.05 | 3,001,681 |
| 2026-06-11 | ₹482.50 | ₹491.30 | ₹463.10 | ₹470.00 | 2,536,583 |
| 2026-06-10 | ₹479.75 | ₹511.00 | ₹472.65 | ₹498.00 | 17,266,620 |
| 2026-06-09 | ₹450.15 | ₹502.00 | ₹430.00 | ₹484.05 | 22,223,455 |
| 2026-06-08 | ₹415.00 | ₹431.75 | ₹400.10 | ₹418.35 | 433,024 |
| 2026-06-05 | ₹436.00 | ₹451.35 | ₹416.80 | ₹421.30 | 1,827,501 |
| 2026-06-04 | ₹385.40 | ₹421.60 | ₹385.20 | ₹421.60 | 912,000 |
| 2026-06-03 | ₹368.55 | ₹386.75 | ₹355.00 | ₹383.30 | 361,196 |
| 2026-06-02 | ₹357.30 | ₹369.00 | ₹350.10 | ₹361.40 | 234,152 |
| 2026-06-01 | ₹370.00 | ₹374.45 | ₹355.30 | ₹356.70 | 155,383 |
| 2026-05-29 | ₹392.90 | ₹393.00 | ₹363.35 | ₹369.80 | 469,584 |
| 2026-05-27 | ₹380.00 | ₹391.90 | ₹376.55 | ₹381.90 | 260,416 |
| 2026-05-26 | ₹379.95 | ₹394.10 | ₹373.85 | ₹377.55 | 526,611 |
| 2026-05-25 | ₹399.00 | ₹399.00 | ₹375.10 | ₹379.80 | 461,274 |
| 2026-05-22 | ₹412.15 | ₹412.15 | ₹380.55 | ₹387.60 | 1,276,945 |
| 2026-05-21 | ₹410.45 | ₹410.45 | ₹394.00 | ₹409.90 | 1,458,707 |
| 2026-05-20 | ₹354.00 | ₹377.05 | ₹341.00 | ₹373.15 | 1,379,424 |
| 2026-05-19 | ₹338.00 | ₹358.80 | ₹334.05 | ₹353.90 | 242,604 |
| 2026-05-18 | ₹329.85 | ₹337.40 | ₹312.00 | ₹333.90 | 281,869 |
| 2026-05-15 | ₹341.25 | ₹349.00 | ₹328.00 | ₹329.95 | 111,977 |
| 2026-05-14 | ₹350.00 | ₹352.00 | ₹325.65 | ₹344.95 | 197,082 |
| 2026-05-13 | ₹346.00 | ₹359.50 | ₹335.30 | ₹340.40 | 214,972 |
| 2026-05-12 | ₹372.90 | ₹374.50 | ₹349.10 | ₹351.65 | 126,225 |
| 2026-05-11 | ₹359.55 | ₹376.05 | ₹356.15 | ₹370.30 | 225,022 |
| 2026-05-08 | ₹358.00 | ₹372.85 | ₹358.00 | ₹359.70 | 97,689 |
| 2026-05-07 | ₹368.75 | ₹373.00 | ₹355.20 | ₹362.10 | 153,485 |
| 2026-05-06 | ₹382.80 | ₹384.95 | ₹365.00 | ₹367.15 | 213,085 |
| 2026-05-05 | ₹382.00 | ₹387.40 | ₹372.80 | ₹381.00 | 131,644 |
| 2026-05-04 | ₹363.90 | ₹380.00 | ₹352.75 | ₹378.65 | 281,102 |
| 2026-04-30 | ₹370.90 | ₹370.90 | ₹359.74 | ₹360.66 | 87,675 |
| 2026-04-29 | ₹377.90 | ₹379.00 | ₹360.00 | ₹368.02 | 220,951 |
| 2026-04-28 | ₹381.90 | ₹386.00 | ₹368.34 | ₹374.51 | 246,844 |
| 2026-04-27 | ₹371.00 | ₹384.00 | ₹363.25 | ₹379.61 | 483,105 |
| 2026-04-24 | ₹368.64 | ₹373.40 | ₹346.00 | ₹350.83 | 327,712 |
| 2026-04-23 | ₹345.00 | ₹379.40 | ₹337.56 | ₹368.00 | 1,320,557 |
| 2026-04-22 | ₹340.00 | ₹344.96 | ₹335.72 | ₹343.10 | 241,348 |
| 2026-04-21 | ₹336.69 | ₹353.60 | ₹336.69 | ₹343.78 | 779,162 |
| 2026-04-20 | ₹310.00 | ₹351.55 | ₹304.00 | ₹336.69 | 2,793,711 |
| 2026-04-17 | ₹303.00 | ₹310.00 | ₹300.00 | ₹304.83 | 240,060 |
| 2026-04-16 | ₹301.00 | ₹304.00 | ₹292.00 | ₹300.95 | 339,252 |
| 2026-04-15 | ₹300.00 | ₹307.74 | ₹297.50 | ₹302.81 | 563,757 |
| 2026-04-13 | ₹269.00 | ₹293.00 | ₹266.25 | ₹288.59 | 584,510 |
| 2026-04-10 | ₹265.00 | ₹278.89 | ₹265.00 | ₹275.70 | 289,740 |
| 2026-04-09 | ₹269.13 | ₹276.95 | ₹261.50 | ₹264.97 | 208,760 |
| 2026-04-08 | ₹274.00 | ₹275.00 | ₹262.70 | ₹269.68 | 496,391 |
| 2026-04-07 | ₹256.52 | ₹274.00 | ₹256.00 | ₹263.60 | 548,099 |
| 2026-04-06 | ₹247.00 | ₹262.50 | ₹242.22 | ₹260.20 | 425,260 |
| 2026-04-02 | ₹229.86 | ₹251.86 | ₹220.86 | ₹247.70 | 981,485 |
| 2026-04-01 | ₹218.00 | ₹241.00 | ₹217.00 | ₹229.86 | 1,350,593 |
| 2026-03-30 | ₹235.00 | ₹241.98 | ₹205.36 | ₹210.02 | 3,578,531 |
| 2026-03-27 | ₹228.63 | ₹229.89 | ₹218.00 | ₹219.13 | 201,435 |
| 2026-03-25 | ₹238.10 | ₹239.95 | ₹230.60 | ₹232.11 | 145,571 |
| 2026-03-24 | ₹226.50 | ₹238.00 | ₹226.07 | ₹235.16 | 77,097 |
| 2026-03-23 | ₹233.50 | ₹234.21 | ₹220.50 | ₹223.39 | 134,394 |
| 2026-03-20 | ₹233.00 | ₹242.80 | ₹233.00 | ₹237.53 | 96,657 |
| 2026-03-19 | ₹238.99 | ₹239.87 | ₹232.50 | ₹233.57 | 64,416 |
| 2026-03-18 | ₹242.54 | ₹246.50 | ₹240.20 | ₹241.85 | 112,281 |
| 2026-03-17 | ₹242.95 | ₹245.00 | ₹238.12 | ₹242.54 | 106,854 |
| 2026-03-16 | ₹233.99 | ₹246.80 | ₹229.10 | ₹243.12 | 261,272 |
| 2026-03-13 | ₹243.92 | ₹244.92 | ₹232.00 | ₹233.63 | 107,415 |
| 2026-03-12 | ₹240.00 | ₹248.05 | ₹234.95 | ₹243.92 | 222,327 |
| 2026-03-11 | ₹240.20 | ₹250.00 | ₹239.05 | ₹241.33 | 324,804 |
| 2026-03-10 | ₹227.70 | ₹240.68 | ₹226.80 | ₹236.64 | 242,275 |
| 2026-03-09 | ₹229.32 | ₹229.32 | ₹218.00 | ₹224.30 | 159,844 |
| 2026-03-06 | ₹222.56 | ₹236.00 | ₹222.56 | ₹230.48 | 143,412 |
| 2026-03-05 | ₹225.10 | ₹228.25 | ₹220.38 | ₹224.90 | 127,271 |
| 2026-03-04 | ₹230.60 | ₹231.04 | ₹222.35 | ₹224.01 | 160,894 |
| 2026-03-02 | ₹234.01 | ₹238.99 | ₹223.65 | ₹235.58 | 321,272 |
| 2026-02-27 | ₹242.88 | ₹247.00 | ₹237.00 | ₹238.86 | 202,470 |
| 2026-02-26 | ₹238.80 | ₹243.40 | ₹238.27 | ₹242.88 | 155,278 |
| 2026-02-25 | ₹246.93 | ₹248.58 | ₹237.40 | ₹238.22 | 202,107 |
| 2026-02-24 | ₹245.16 | ₹253.99 | ₹242.01 | ₹244.97 | 163,115 |
| 2026-02-23 | ₹243.69 | ₹259.50 | ₹243.69 | ₹245.16 | 229,390 |
| 2026-02-20 | ₹237.00 | ₹252.00 | ₹237.00 | ₹245.31 | 198,063 |
| 2026-02-19 | ₹251.00 | ₹251.00 | ₹238.29 | ₹241.51 | 72,592 |
| 2026-02-18 | ₹243.70 | ₹257.30 | ₹238.41 | ₹249.22 | 411,199 |
| 2026-02-17 | ₹236.00 | ₹243.50 | ₹234.10 | ₹239.07 | 116,230 |
| 2026-02-16 | ₹240.15 | ₹240.54 | ₹235.00 | ₹237.25 | 90,451 |
| 2026-02-13 | ₹238.00 | ₹246.52 | ₹233.21 | ₹241.38 | 219,408 |
| 2026-02-12 | ₹252.65 | ₹252.65 | ₹240.05 | ₹242.22 | 255,788 |
| 2026-02-11 | ₹256.10 | ₹264.90 | ₹250.56 | ₹253.41 | 446,207 |
| 2026-02-10 | ₹275.00 | ₹288.40 | ₹251.00 | ₹254.30 | 3,991,772 |
| 2026-02-09 | ₹243.34 | ₹255.62 | ₹240.00 | ₹253.45 | 244,828 |
| 2026-02-06 | ₹237.00 | ₹244.50 | ₹227.89 | ₹239.74 | 210,093 |
| 2026-02-05 | ₹240.00 | ₹241.39 | ₹231.62 | ₹238.75 | 120,559 |
| 2026-02-04 | ₹229.00 | ₹246.33 | ₹223.22 | ₹240.40 | 398,790 |
| 2026-02-03 | ₹237.00 | ₹237.00 | ₹220.88 | ₹227.17 | 128,732 |
| 2026-02-02 | ₹218.86 | ₹223.46 | ₹209.40 | ₹220.44 | 96,085 |
| 2026-02-01 | ₹230.00 | ₹234.26 | ₹213.35 | ₹217.12 | 150,888 |
| 2026-01-30 | ₹213.00 | ₹231.24 | ₹206.30 | ₹228.31 | 297,113 |
| 2026-01-29 | ₹207.45 | ₹216.78 | ₹202.55 | ₹214.08 | 169,849 |
| 2026-01-28 | ₹203.00 | ₹210.72 | ₹200.92 | ₹208.58 | 223,505 |
| 2026-01-27 | ₹217.63 | ₹231.00 | ₹201.77 | ₹204.29 | 580,654 |
| 2026-01-23 | ₹218.00 | ₹218.57 | ₹211.50 | ₹214.84 | 134,199 |
| 2026-01-22 | ₹205.80 | ₹233.48 | ₹205.80 | ₹215.35 | 2,406,181 |
| 2026-01-21 | ₹208.00 | ₹214.21 | ₹201.35 | ₹203.78 | 88,533 |
| 2026-01-20 | ₹212.95 | ₹213.60 | ₹207.50 | ₹208.85 | 70,833 |
| 2026-01-19 | ₹217.00 | ₹217.00 | ₹213.01 | ₹214.10 | 121,168 |
| 2026-01-16 | ₹219.95 | ₹222.94 | ₹216.98 | ₹217.68 | 45,493 |
| 2026-01-14 | ₹222.80 | ₹223.50 | ₹218.71 | ₹219.92 | 45,239 |
| 2026-01-13 | ₹224.00 | ₹229.80 | ₹220.00 | ₹221.93 | 71,626 |
| 2026-01-12 | ₹225.00 | ₹225.93 | ₹216.57 | ₹223.45 | 70,373 |
| 2026-01-09 | ₹230.10 | ₹230.93 | ₹222.62 | ₹224.56 | 85,785 |
| 2026-01-08 | ₹235.32 | ₹235.80 | ₹225.82 | ₹228.55 | 69,747 |
| 2026-01-07 | ₹238.00 | ₹238.40 | ₹230.05 | ₹233.45 | 87,074 |
| 2026-01-06 | ₹235.50 | ₹238.88 | ₹232.14 | ₹235.59 | 101,327 |
| 2026-01-05 | ₹237.70 | ₹238.50 | ₹233.17 | ₹234.95 | 80,224 |
| 2026-01-02 | ₹241.00 | ₹242.99 | ₹234.42 | ₹235.95 | 140,191 |
| 2026-01-01 | ₹253.00 | ₹253.00 | ₹240.00 | ₹240.97 | 153,805 |
JNK India Share Price Performance Analysis (Apr 2024 - Jul 2026)
JNKINDIA price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
+95.42%
₹240.97 → ₹470.90
Year to Date
Price Volatility
32.07%
High Volatility
Year to Date
Average Daily Volume
797,743
Year to Date Average
NSE Exchange
JNK India Share Price History – Frequently Asked Questions
Common questions about JNKINDIA historical data and records. For live price, key ratios and fundamentals, see JNK India stock price NSE.
What is the all-time high share price of JNK India (JNKINDIA)?
The all-time high share price of JNK India was ₹897.25 recorded on June 24, 2024 on the NSE exchange.
What is the all-time low share price of JNK India (JNKINDIA)?
The all-time low share price of JNK India was ₹200.92 recorded on January 28, 2026 on the NSE exchange.
How can I download JNKINDIA historical share price data?
You can download JNK India 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 JNKINDIA shares?
The highest trading volume day for JNK India was 22,223,455 shares traded on June 09, 2026 on the NSE exchange, with share price at ₹484.05.