Comparing Back to the side-by-side chart ↗
JKPAPER.NS (JKPAPER.NS) — Historique des cours
Au 2026-10-19 — actualisé chaque nuit depuis le data lake Closelook. Lectures de journal, pas un conseil.
Cours quotidiens
| Date | Ouverture | Plus haut | Plus bas | Clôture | Var. % | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 394.50 | 398.70 | 383.10 | 385.35 | -2.71% | 181,989 |
| 2026-10-16 | 390.40 | 398.95 | 387.30 | 396.10 | +1.46% | 293,357 |
| 2026-10-15 | 400.20 | 402.25 | 388.20 | 390.40 | -2.45% | 324,048 |
| 2026-10-14 | 376.30 | 407.00 | 376.30 | 400.20 | +5.69% | 2,195,697 |
| 2026-10-13 | 376.00 | 380.20 | 369.00 | 378.65 | +0.49% | 227,528 |
| 2026-10-12 | 368.90 | 386.20 | 365.90 | 376.80 | +3.09% | 666,876 |
| 2026-10-09 | 369.15 | 372.75 | 360.55 | 365.50 | -0.50% | 315,900 |
| 2026-10-08 | 384.00 | 384.00 | 366.30 | 367.35 | -4.46% | 344,435 |
| 2026-10-07 | 393.45 | 393.45 | 378.65 | 384.50 | -2.27% | 449,194 |
| 2026-10-06 | 387.50 | 400.75 | 385.65 | 393.45 | +2.02% | 307,769 |
| 2026-10-05 | 382.60 | 390.55 | 380.05 | 385.65 | +0.80% | 164,425 |
| 2026-10-01 | 392.00 | 393.20 | 376.00 | 382.60 | -2.82% | 365,209 |
| 2026-09-30 | 394.60 | 399.45 | 391.00 | 393.70 | +0.60% | 294,026 |
| 2026-09-29 | 398.20 | 403.90 | 388.35 | 391.35 | -1.71% | 252,465 |
| 2026-09-28 | 408.00 | 408.00 | 397.20 | 398.15 | -2.52% | 174,854 |
| 2026-09-25 | 410.50 | 413.15 | 405.15 | 408.45 | -0.66% | 191,915 |
| 2026-09-24 | 414.70 | 414.85 | 408.10 | 411.15 | -0.99% | 222,048 |
| 2026-09-23 | 417.40 | 422.00 | 413.95 | 415.25 | -0.28% | 268,928 |
| 2026-09-22 | 423.45 | 425.85 | 415.00 | 416.40 | -1.54% | 245,359 |
| 2026-09-21 | 432.00 | 432.85 | 422.10 | 422.90 | -1.79% | 228,863 |
| 2026-09-18 | 417.00 | 433.00 | 416.95 | 430.60 | +3.00% | 572,207 |
| 2026-09-17 | 418.00 | 442.00 | 414.00 | 418.05 | +0.17% | 1,832,851 |
| 2026-09-16 | 403.50 | 420.00 | 396.80 | 417.35 | +3.79% | 708,260 |
| 2026-09-15 | 414.25 | 417.00 | 400.00 | 402.10 | -2.93% | 256,584 |
| 2026-09-11 | 411.85 | 418.85 | 406.80 | 414.25 | -0.22% | 395,550 |
| 2026-09-10 | 408.25 | 422.90 | 406.05 | 415.15 | +1.54% | 748,718 |
| 2026-09-09 | 418.90 | 418.90 | 406.80 | 408.85 | -1.55% | 353,280 |
| 2026-09-08 | 420.05 | 423.85 | 412.05 | 415.30 | -1.13% | 703,560 |
| 2026-09-07 | 410.15 | 429.70 | 409.00 | 420.05 | +3.51% | 2,617,975 |
| 2026-09-04 | 412.00 | 413.75 | 401.60 | 405.80 | -1.06% | 381,165 |
| 2026-09-03 | 397.95 | 414.80 | 396.85 | 410.15 | +3.78% | 1,519,421 |
| 2026-09-02 | 408.05 | 412.00 | 387.00 | 395.20 | -1.46% | 776,388 |
| 2026-09-01 | 396.95 | 403.80 | 391.65 | 401.05 | +1.21% | 388,249 |
| 2026-08-31 | 391.90 | 399.00 | 388.65 | 396.25 | +1.20% | 270,778 |
| 2026-08-28 | 391.45 | 395.30 | 389.00 | 391.55 | +0.29% | 141,274 |
| 2026-08-27 | 396.55 | 403.40 | 387.20 | 390.40 | -1.55% | 408,338 |
| 2026-08-26 | 388.60 | 400.80 | 388.60 | 396.55 | +1.97% | 276,982 |
| 2026-08-25 | 393.30 | 393.50 | 386.45 | 388.90 | -1.12% | 214,145 |
| 2026-08-24 | 391.75 | 398.00 | 389.55 | 393.30 | +0.38% | 347,771 |
| 2026-08-21 | 391.30 | 404.90 | 388.40 | 391.80 | +0.56% | 585,153 |
| 2026-08-20 | 382.00 | 391.80 | 379.30 | 389.60 | +2.80% | 328,859 |
| 2026-08-19 | 383.00 | 383.00 | 377.30 | 379.00 | -1.67% | 219,094 |
| 2026-08-18 | 381.40 | 394.90 | 375.00 | 385.45 | +1.23% | 560,909 |
| 2026-08-17 | 381.00 | 385.10 | 378.00 | 380.75 | +0.22% | 208,952 |
| 2026-08-14 | 395.30 | 395.55 | 377.50 | 379.90 | -3.47% | 343,464 |
| 2026-08-13 | 389.90 | 395.60 | 387.40 | 393.55 | +1.20% | 200,883 |
| 2026-08-12 | 391.90 | 395.50 | 386.10 | 388.90 | -0.45% | 376,041 |
| 2026-08-11 | 395.00 | 398.05 | 388.10 | 390.65 | -0.52% | 350,967 |
| 2026-08-10 | 386.20 | 397.70 | 382.60 | 392.70 | +1.46% | 453,034 |
| 2026-08-07 | 388.90 | 391.70 | 384.15 | 387.05 | -0.55% | 213,330 |
| 2026-08-06 | 387.00 | 392.00 | 385.10 | 389.20 | +1.03% | 229,091 |
| 2026-08-05 | 383.85 | 387.95 | 383.10 | 385.25 | +0.65% | 202,752 |
| 2026-08-04 | 388.00 | 390.00 | 380.40 | 382.75 | -0.78% | 302,889 |
| 2026-08-03 | 390.95 | 392.70 | 385.00 | 385.75 | -1.23% | 205,827 |
| 2026-07-31 | 380.00 | 392.00 | 377.50 | 390.55 | +3.22% | 519,729 |
| 2026-07-30 | 386.85 | 388.50 | 377.00 | 378.35 | -2.63% | 399,375 |
| 2026-07-29 | 393.85 | 396.65 | 386.40 | 388.55 | -1.56% | 442,577 |
| 2026-07-28 | 410.00 | 427.00 | 390.50 | 394.70 | -4.79% | 2,674,590 |
| 2026-07-27 | 406.70 | 419.20 | 403.70 | 414.55 | +3.26% | 2,094,793 |
| 2026-07-24 | 391.35 | 405.50 | 388.60 | 401.45 | +2.53% | 1,060,056 |
| 2026-07-23 | 389.20 | 421.95 | 388.25 | 391.55 | +0.58% | 5,218,012 |
| 2026-07-22 | 375.90 | 412.85 | 370.95 | 389.30 | +3.55% | 6,783,489 |
| 2026-07-21 | 371.05 | 378.20 | 370.00 | 375.95 | +1.08% | 218,655 |
| 2026-07-20 | 368.00 | 380.35 | 365.35 | 371.95 | +0.65% | 441,951 |
| 2026-07-17 | 368.50 | 372.30 | 365.00 | 369.55 | -0.04% | 317,945 |
| 2026-07-16 | 378.00 | 378.95 | 368.15 | 369.70 | -1.36% | 353,344 |
| 2026-07-15 | 372.95 | 380.00 | 369.40 | 374.80 | +1.59% | 455,147 |
| 2026-07-14 | 364.95 | 373.00 | 364.95 | 368.95 | -0.03% | 336,723 |
| 2026-07-13 | 363.60 | 371.85 | 362.50 | 369.05 | +1.00% | 527,755 |
| 2026-07-10 | 357.60 | 367.35 | 355.80 | 365.40 | +2.71% | 402,868 |
| 2026-07-09 | 354.40 | 359.20 | 353.00 | 355.75 | +0.38% | 147,720 |
| 2026-07-08 | 359.95 | 363.00 | 350.00 | 354.40 | -1.65% | 405,769 |
| 2026-07-07 | 352.00 | 364.65 | 350.00 | 360.35 | +2.71% | 826,430 |
| 2026-07-06 | 351.00 | 355.90 | 349.65 | 350.85 | +0.54% | 305,663 |
| 2026-07-03 | 349.95 | 350.45 | 346.50 | 348.95 | +0.27% | 135,412 |
| 2026-07-02 | 346.05 | 349.45 | 343.00 | 348.00 | +1.86% | 159,077 |
| 2026-07-01 | 350.00 | 355.90 | 339.60 | 341.65 | -2.65% | 325,566 |
| 2026-06-30 | 346.75 | 355.45 | 342.15 | 350.95 | +2.12% | 434,082 |
| 2026-06-29 | 348.20 | 352.10 | 340.00 | 343.65 | +0.51% | 287,870 |
| 2026-06-25 | 343.30 | 345.45 | 340.00 | 341.90 | +0.10% | 136,523 |
| 2026-06-24 | 345.00 | 346.10 | 339.40 | 341.55 | -0.78% | 204,226 |
| 2026-06-23 | 349.95 | 349.95 | 341.00 | 344.25 | -0.88% | 311,748 |
| 2026-06-22 | 351.50 | 357.00 | 346.10 | 347.30 | -0.74% | 307,644 |
| 2026-06-19 | 358.90 | 359.30 | 348.50 | 349.90 | -2.00% | 260,817 |
| 2026-06-18 | 359.50 | 361.65 | 355.50 | 357.05 | -0.43% | 134,200 |
| 2026-06-17 | 358.90 | 362.60 | 357.45 | 358.60 | +0.43% | 133,633 |
| 2026-06-16 | 356.55 | 360.35 | 351.15 | 357.05 | +0.14% | 195,309 |
| 2026-06-15 | 355.45 | 361.85 | 354.00 | 356.55 | +0.91% | 185,145 |
| 2026-06-12 | 349.00 | 354.45 | 349.00 | 353.35 | +2.07% | 160,061 |
| 2026-06-11 | 348.00 | 350.85 | 343.35 | 346.20 | -0.57% | 163,270 |
| 2026-06-10 | 357.80 | 358.30 | 346.05 | 348.20 | -2.11% | 168,302 |
| 2026-06-09 | 355.00 | 357.25 | 348.90 | 355.70 | +1.76% | 105,663 |
| 2026-06-08 | 360.10 | 360.30 | 348.00 | 349.55 | -2.85% | 248,292 |
| 2026-06-05 | 360.00 | 363.00 | 357.45 | 359.80 | +1.07% | 152,677 |
| 2026-06-04 | 354.05 | 360.80 | 353.00 | 356.00 | +0.27% | 165,006 |
| 2026-06-03 | 360.80 | 360.80 | 354.05 | 355.05 | -1.88% | 260,393 |
| 2026-06-02 | 361.70 | 363.20 | 355.00 | 361.85 | +0.04% | 195,391 |
| 2026-06-01 | 371.65 | 374.65 | 360.20 | 361.70 | -2.02% | 317,937 |
| 2026-05-29 | 383.90 | 388.00 | 365.30 | 369.15 | -3.48% | 354,162 |
| 2026-05-27 | 389.00 | 389.00 | 381.25 | 382.45 | -0.91% | 224,018 |
| 2026-05-26 | 392.00 | 394.00 | 385.00 | 385.95 | -1.77% | 228,982 |
| 2026-05-25 | 386.00 | 394.90 | 379.95 | 392.90 | +3.54% | 457,516 |
| 2026-05-22 | 382.50 | 383.50 | 377.40 | 379.45 | -0.91% | 254,107 |
| 2026-05-21 | 386.50 | 387.55 | 379.75 | 382.95 | +0.53% | 309,087 |
| 2026-05-20 | 388.90 | 393.40 | 379.05 | 380.95 | -3.76% | 594,313 |
| 2026-05-19 | 394.80 | 401.50 | 383.70 | 395.85 | +6.60% | 3,125,453 |
| 2026-05-18 | 381.00 | 381.00 | 365.05 | 371.35 | -2.70% | 203,630 |
| 2026-05-15 | 377.60 | 383.90 | 371.45 | 381.65 | +1.07% | 228,428 |
| 2026-05-14 | 386.95 | 388.95 | 375.25 | 377.60 | -1.91% | 207,373 |
| 2026-05-13 | 391.10 | 399.60 | 378.80 | 384.95 | -1.57% | 422,916 |
| 2026-05-12 | 393.40 | 399.45 | 385.00 | 391.10 | -0.09% | 956,280 |
| 2026-05-11 | 378.90 | 397.10 | 378.40 | 391.45 | +3.28% | 1,576,397 |
| 2026-05-08 | 373.80 | 381.70 | 366.45 | 379.00 | +1.61% | 503,980 |
| 2026-05-07 | 377.00 | 378.60 | 370.90 | 373.00 | -0.85% | 236,774 |
| 2026-05-06 | 373.00 | 379.95 | 370.50 | 376.20 | +1.54% | 185,690 |
| 2026-05-05 | 370.00 | 373.00 | 364.40 | 370.50 | +0.27% | 128,118 |
| 2026-05-04 | 360.55 | 375.20 | 360.55 | 369.50 | +2.57% | 397,167 |
| 2026-04-30 | 365.00 | 368.35 | 358.00 | 360.25 | -1.42% | 172,341 |
| 2026-04-29 | 374.60 | 374.60 | 362.35 | 365.45 | -0.45% | 191,934 |
| 2026-04-28 | 374.95 | 377.10 | 365.05 | 367.10 | -1.88% | 176,900 |
| 2026-04-27 | 374.55 | 389.00 | 371.50 | 374.15 | +0.66% | 329,158 |
| 2026-04-24 | 381.20 | 382.25 | 370.10 | 371.70 | -2.49% | 127,465 |
| 2026-04-23 | 385.60 | 391.05 | 378.45 | 381.20 | -0.81% | 455,403 |
| 2026-04-22 | 367.00 | 388.00 | 357.60 | 384.30 | +6.48% | 764,033 |
| 2026-04-21 | 367.00 | 372.90 | 359.45 | 360.90 | -1.80% | 302,269 |
| 2026-04-20 | 376.55 | 378.95 | 365.10 | 367.50 | -1.93% | 209,617 |
| 2026-04-17 | 378.15 | 382.75 | 372.35 | 374.75 | -1.02% | 239,365 |
| 2026-04-16 | 373.90 | 380.00 | 371.25 | 378.60 | +1.51% | 254,011 |
| 2026-04-15 | 369.00 | 381.50 | 368.00 | 372.95 | +1.84% | 361,930 |
| 2026-04-13 | 342.00 | 369.45 | 338.65 | 366.20 | +3.96% | 589,259 |
| 2026-04-10 | 348.40 | 356.55 | 345.60 | 352.25 | +2.23% | 228,694 |
| 2026-04-09 | 348.85 | 348.85 | 337.35 | 344.55 | +0.03% | 138,774 |
| 2026-04-08 | 343.00 | 349.15 | 338.45 | 344.45 | +3.41% | 217,973 |
| 2026-04-07 | 332.80 | 337.55 | 330.10 | 333.10 | -0.43% | 139,381 |
| 2026-04-06 | 325.10 | 338.00 | 323.40 | 334.55 | +1.46% | 257,729 |
| 2026-04-02 | 321.05 | 331.60 | 315.30 | 329.75 | -0.89% | 274,971 |
| 2026-04-01 | 323.35 | 334.90 | 320.75 | 332.70 | +8.58% | 310,362 |
| 2026-03-30 | 320.00 | 323.00 | 304.85 | 306.40 | -5.97% | 307,844 |
| 2026-03-27 | 335.95 | 336.00 | 319.95 | 325.85 | -3.14% | 246,524 |
| 2026-03-25 | 322.00 | 340.70 | 322.00 | 336.40 | +4.42% | 242,811 |
| 2026-03-24 | 324.10 | 327.85 | 311.30 | 322.15 | +2.19% | 411,333 |
| 2026-03-23 | 333.80 | 337.20 | 312.00 | 315.25 | -6.43% | 327,056 |
| 2026-03-20 | 334.00 | 341.05 | 334.00 | 336.90 | +1.46% | 185,147 |
| 2026-03-19 | 328.70 | 337.45 | 327.00 | 332.05 | -0.49% | 243,037 |
| 2026-03-18 | 320.70 | 335.90 | 319.35 | 333.70 | +4.04% | 251,768 |
| 2026-03-17 | 327.45 | 328.00 | 317.10 | 320.75 | -1.61% | 186,618 |
| 2026-03-16 | 332.00 | 335.95 | 318.30 | 326.00 | -2.96% | 450,539 |
| 2026-03-13 | 344.50 | 349.45 | 334.10 | 335.95 | -3.38% | 219,828 |
| 2026-03-12 | 337.65 | 349.85 | 337.00 | 347.70 | +2.55% | 178,639 |
| 2026-03-11 | 340.00 | 342.00 | 336.30 | 339.05 | +0.36% | 209,030 |
| 2026-03-10 | 330.95 | 341.25 | 330.95 | 337.85 | +3.30% | 357,869 |
| 2026-03-09 | 326.00 | 330.00 | 323.00 | 327.05 | -2.11% | 246,639 |
| 2026-03-06 | 332.95 | 340.00 | 332.95 | 334.10 | -0.65% | 83,634 |
| 2026-03-05 | 341.00 | 342.00 | 330.30 | 336.30 | -0.13% | 194,205 |
| 2026-03-04 | 340.05 | 344.95 | 333.65 | 336.75 | -2.43% | 388,812 |
| 2026-03-02 | 349.00 | 354.65 | 342.25 | 345.15 | -4.64% | 320,228 |
| 2026-02-27 | 359.85 | 367.00 | 352.55 | 361.95 | +1.39% | 471,869 |
| 2026-02-26 | 341.05 | 361.75 | 339.05 | 357.00 | +4.68% | 1,118,963 |
| 2026-02-25 | 337.50 | 342.25 | 336.20 | 341.05 | +0.87% | 117,395 |
| 2026-02-24 | 336.85 | 339.20 | 335.00 | 338.10 | -0.37% | 89,158 |
| 2026-02-23 | 343.30 | 345.05 | 338.50 | 339.35 | -0.77% | 71,013 |
| 2026-02-20 | 338.50 | 343.40 | 336.00 | 342.00 | +0.21% | 92,159 |
| 2026-02-19 | 343.00 | 344.85 | 338.65 | 341.30 | -0.48% | 151,077 |
| 2026-02-18 | 340.00 | 346.00 | 339.95 | 342.95 | +1.14% | 258,544 |
| 2026-02-17 | 339.80 | 344.55 | 337.15 | 339.10 | +0.47% | 226,858 |
| 2026-02-16 | 337.45 | 341.00 | 334.70 | 337.50 | +0.12% | 201,046 |
| 2026-02-13 | 343.00 | 344.95 | 336.50 | 337.10 | -2.50% | 190,931 |
| 2026-02-12 | 366.90 | 367.00 | 343.10 | 345.75 | -5.88% | 584,488 |
| 2026-02-11 | 333.50 | 383.00 | 325.00 | 367.35 | +10.88% | 2,092,279 |
| 2026-02-10 | 327.75 | 333.15 | 327.50 | 331.30 | +1.24% | 192,193 |
| 2026-02-09 | 325.00 | 330.90 | 324.15 | 327.25 | +0.97% | 203,956 |
| 2026-02-06 | 322.00 | 326.90 | 314.95 | 324.10 | -0.66% | 429,929 |
| 2026-02-05 | 335.30 | 338.20 | 325.00 | 326.25 | -3.06% | 190,747 |
| 2026-02-04 | 328.45 | 343.45 | 328.30 | 336.55 | +2.51% | 264,442 |
| 2026-02-03 | 334.95 | 336.35 | 325.00 | 328.30 | +0.97% | 216,406 |
| 2026-02-02 | 326.65 | 337.00 | 318.50 | 325.15 | -0.55% | 195,689 |
| 2026-01-30 | 323.75 | 331.40 | 318.20 | 326.95 | +1.47% | 181,274 |
| 2026-01-29 | 322.05 | 327.80 | 314.45 | 322.20 | +0.03% | 185,880 |
| 2026-01-28 | 312.60 | 323.80 | 312.60 | 322.10 | +3.65% | 168,544 |
| 2026-01-27 | 316.50 | 318.75 | 308.05 | 310.75 | -2.30% | 272,685 |
| 2026-01-23 | 324.00 | 330.10 | 315.90 | 318.05 | -1.73% | 148,351 |
| 2026-01-22 | 330.00 | 333.95 | 322.30 | 323.65 | -1.30% | 163,726 |
| 2026-01-21 | 326.25 | 330.35 | 322.50 | 327.90 | -0.02% | 214,824 |
| 2026-01-20 | 337.70 | 338.00 | 325.50 | 327.95 | -2.54% | 236,079 |
| 2026-01-19 | 338.70 | 340.40 | 331.30 | 336.50 | -0.65% | 192,679 |
| 2026-01-16 | 346.75 | 348.45 | 336.00 | 338.70 | -2.32% | 236,887 |
| 2026-01-15 | 346.75 | 346.75 | 346.75 | 346.75 | +0.00% | 0 |
| 2026-01-14 | 351.00 | 351.65 | 345.75 | 346.75 | -1.21% | 370,394 |
| 2026-01-13 | 355.00 | 357.75 | 348.20 | 351.00 | -1.61% | 152,820 |
| 2026-01-12 | 354.00 | 357.60 | 350.75 | 356.75 | +0.42% | 193,249 |
| 2026-01-09 | 352.00 | 357.40 | 349.05 | 355.25 | +0.17% | 112,029 |
| 2026-01-08 | 351.50 | 355.90 | 348.00 | 354.65 | +0.57% | 225,305 |
| 2026-01-07 | 355.00 | 355.00 | 350.50 | 352.65 | +0.10% | 70,203 |
| 2026-01-06 | 356.00 | 360.30 | 350.70 | 352.30 | -1.70% | 92,471 |
| 2026-01-05 | 363.00 | 363.00 | 356.65 | 358.40 | -0.15% | 95,105 |
| 2026-01-02 | 354.00 | 360.00 | 353.55 | 358.95 | +1.44% | 102,144 |
| 2026-01-01 | 356.10 | 358.50 | 352.10 | 353.85 | -0.63% | 70,146 |
| 2025-12-31 | 354.60 | 357.50 | 354.00 | 356.10 | -0.01% | 112,741 |
| 2025-12-30 | 355.10 | 360.20 | 351.20 | 356.15 | -0.60% | 138,476 |
| 2025-12-29 | 360.70 | 364.80 | 357.10 | 358.30 | -1.58% | 81,757 |
| 2025-12-26 | 366.95 | 367.00 | 361.80 | 364.05 | +0.01% | 110,012 |
| 2025-12-24 | 366.45 | 367.85 | 361.90 | 364.00 | -0.44% | 113,962 |
| 2025-12-23 | 369.45 | 369.90 | 363.00 | 365.60 | -0.57% | 101,677 |
| 2025-12-22 | 360.05 | 368.80 | 360.05 | 367.70 | +2.32% | 107,818 |
| 2025-12-19 | 349.95 | 361.70 | 348.40 | 359.35 | +3.13% | 164,591 |
| 2025-12-18 | 357.95 | 359.75 | 347.55 | 348.45 | -2.39% | 136,445 |
| 2025-12-17 | 365.45 | 366.65 | 356.00 | 357.00 | -2.30% | 90,315 |
| 2025-12-16 | 365.10 | 366.95 | 361.15 | 365.40 | -0.16% | 68,572 |
| 2025-12-15 | 364.65 | 368.00 | 361.25 | 366.00 | +0.37% | 124,402 |
| 2025-12-12 | 363.00 | 366.25 | 360.00 | 364.65 | +1.00% | 105,078 |
| 2025-12-11 | 365.45 | 365.45 | 358.10 | 361.05 | -1.07% | 156,995 |
| 2025-12-10 | 367.00 | 369.00 | 363.05 | 364.95 | -1.03% | 56,238 |
| 2025-12-09 | 357.00 | 374.40 | 354.35 | 368.75 | +3.10% | 514,031 |
| 2025-12-08 | 369.75 | 371.80 | 356.05 | 357.65 | -3.13% | 123,076 |
| 2025-12-05 | 370.00 | 373.40 | 363.00 | 369.20 | -0.51% | 198,966 |
| 2025-12-04 | 370.10 | 373.85 | 368.20 | 371.10 | -0.04% | 207,659 |
| 2025-12-03 | 367.05 | 372.25 | 360.00 | 371.25 | +1.14% | 164,702 |
| 2025-12-02 | 363.10 | 368.50 | 361.30 | 367.05 | +0.92% | 74,113 |
| 2025-12-01 | 366.10 | 370.50 | 361.20 | 363.70 | -1.06% | 152,295 |
| 2025-11-28 | 365.00 | 369.40 | 363.25 | 367.60 | +0.55% | 84,077 |
| 2025-11-27 | 368.60 | 368.60 | 364.05 | 365.60 | -0.29% | 66,413 |
| 2025-11-26 | 365.45 | 369.00 | 364.15 | 366.65 | +0.66% | 102,021 |
| 2025-11-25 | 361.20 | 367.90 | 360.00 | 364.25 | +0.87% | 158,217 |
| 2025-11-24 | 373.25 | 374.90 | 359.60 | 361.10 | -2.43% | 218,502 |
| 2025-11-21 | 371.90 | 372.45 | 365.00 | 370.10 | +0.08% | 102,105 |
| 2025-11-20 | 370.05 | 375.00 | 368.10 | 369.80 | -0.15% | 124,108 |
| 2025-11-19 | 373.00 | 373.05 | 368.10 | 370.35 | -0.75% | 145,855 |
| 2025-11-18 | 379.35 | 379.40 | 372.00 | 373.15 | -1.35% | 135,679 |
| 2025-11-17 | 380.50 | 381.00 | 374.10 | 378.25 | -0.59% | 188,392 |
| 2025-11-14 | 383.35 | 384.45 | 379.65 | 380.50 | -0.65% | 77,647 |
| 2025-11-13 | 381.40 | 385.95 | 380.00 | 383.00 | +0.78% | 149,548 |
| 2025-11-12 | 381.95 | 385.65 | 377.95 | 380.05 | -0.43% | 211,137 |
| 2025-11-11 | 387.50 | 387.95 | 380.05 | 381.70 | -0.99% | 106,378 |
| 2025-11-10 | 390.05 | 390.95 | 378.30 | 385.50 | -0.35% | 428,309 |
| 2025-11-07 | 385.75 | 392.75 | 381.65 | 386.85 | +0.65% | 476,873 |
| 2025-11-06 | 382.90 | 386.00 | 375.05 | 384.35 | -0.52% | 304,996 |
| 2025-11-04 | 390.00 | 390.00 | 380.60 | 386.35 | -3.05% | 1,016,357 |
| 2025-11-03 | 398.25 | 403.00 | 396.50 | 398.50 | +0.30% | 247,354 |
| 2025-10-31 | 402.00 | 407.80 | 394.05 | 397.30 | -0.64% | 419,529 |
| 2025-10-30 | 397.50 | 404.40 | 393.65 | 399.85 | +0.98% | 310,910 |
| 2025-10-29 | 391.00 | 397.00 | 387.10 | 395.95 | +1.94% | 372,807 |
| 2025-10-28 | 396.00 | 397.50 | 387.20 | 388.40 | -1.06% | 250,628 |
| 2025-10-27 | 401.05 | 403.10 | 390.90 | 392.55 | -2.12% | 253,398 |
| 2025-10-24 | 412.00 | 414.45 | 396.35 | 401.05 | -2.00% | 254,429 |
| 2025-10-23 | 398.75 | 416.00 | 391.40 | 409.25 | +3.15% | 860,968 |
| 2025-10-21 | 407.00 | 407.00 | 395.20 | 396.75 | -1.70% | 105,748 |
| 2025-10-20 | 402.45 | 409.95 | 397.45 | 403.60 | +0.69% | 115,617 |
| 2025-10-17 | 402.05 | 404.80 | 396.00 | 400.85 | -0.30% | 163,522 |
| 2025-10-16 | 404.60 | 405.95 | 401.00 | 402.05 | -0.37% | 95,905 |
| 2025-10-15 | 402.45 | 408.15 | 400.80 | 403.55 | +0.40% | 169,393 |
Les 250 dernières séances, de la plus récente à la plus ancienne.
Rendements saisonniers
Meilleur mois historique : Mai (+9.24%). Pire mois : Janv (-9.73%). Sur 2 ans de données quotidiennes (2025–2026).
FAQ · à partir des données de cours actuelles · au 2026-10-19
Réponses rapides
Quel est le dernier cours de clôture de JKPAPER.NS (JKPAPER.NS) ?
385.35 le 2026-10-19, selon le registre quotidien des cours du data lake Closelook.
Quels sont le plus haut et le plus bas sur 52 semaines de JKPAPER.NS ?
Plus haut à 442.00 et plus bas à 304.85 sur les 52 dernières semaines, au 2026-10-19.
Quel est historiquement le mois le plus fort et le plus faible de JKPAPER.NS ?
Historiquement, le mois le plus fort de JKPAPER.NS a été Mai (moyenne +9.24%) et le plus faible Janv (moyenne -9.73%), sur 2 ans de données quotidiennes (2025–2026).
Combien d’années de saisonnalité cette page couvre-t-elle ?
2 ans (2025–2026), calculés à partir de 446 bougies quotidiennes du data lake Closelook.