JK Paper share price history

NSE: JKPAPERBSE: 532162Paper, Forest & Jute ProductsSmall Cap

JK Paper Limited · Face value ₹10 · Listed Sep 1965 on BSE, Jun 2005 on NSE

₹381.60₹6.50 (1.73%)BSE ₹381.30

Share price at the NSE close on 29 Oct 2026. Previous close ₹375.10.

29 Oct: open ₹373.20, high ₹384.05, low ₹373.20

52-week range of traded prices to 29 Oct 2026

₹304.85Low, 30 Mar 2026₹442.00High, 17 Sep 2026

Next results date: the board meets on 2 Nov 2026 to consider: financial results. The notice · Results calendar

Market cap: ₹6,919 Cr729th largest listed
P/E: Earlier quarters restated in the year
P/B: 1.25
Dividend yield: 1.05%
ROCE: 7.1%
Debt to equity: 0.42
Volume, NSE: 1,41,11936.0% delivered

JK Paper share price by year, month and day

Closes to 29 Oct 2026; the last month as traded on NSE

JK Paper's share price is on record from 2 Jan 2007, when it closed at ₹43.30, to 29 Oct 2026. Its highest close was ₹633.75 on 2 Jul 2024 and its lowest ₹14.10 on 9 Mar 2009.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	381.60	+7.2%	430.60	306.40	356.10	442.00	304.85	8,88,88,305
2025	356.10	−14.2%	426.25	285.05	416.00	444.80	275.75	13,04,06,100
2024	414.80	+2.0%	633.75	320.35	407.95	638.75	319.10	29,43,89,239
2023	406.80	−0.6%	422.35	307.15	410.05	426.00	306.40	20,53,34,674
2022	409.10	+99.5%	447.05	205.05	205.00	453.20	201.35	39,91,87,845
2021	205.10	+92.9%	280.70	113.85	106.35	284.90	106.35	48,87,80,301
2020	106.35	−14.4%	137.00	66.95	124.35	140.80	62.00	32,29,04,839
2019	124.20	−18.6%	155.60	95.70	153.35	157.45	94.10	24,06,38,613
2018	152.55	+11.4%	188.75	99.45	138.20	194.20	97.30	27,25,41,634
2017	136.95	+60.7%	143.85	86.05	85.65	145.40	84.25	20,95,05,019
2016	85.20	+84.8%	97.85	40.85	46.45	101.80	40.15	12,04,65,821
2015	46.10	+43.8%	48.85	30.70	33.00	49.50	29.45	4,66,81,542
2014	32.05	+4.2%	39.05	27.80	30.70	40.70	27.60	3,00,78,267
2013	30.75	−22.8%	39.95	23.90	40.15	40.85	23.60	1,90,42,913
2012	39.85	+18.2%	44.00	32.85	33.10	45.65	32.65	2,97,15,224
2011	33.70	−40.7%	60.25	33.30	57.10	65.35	33.15	4,25,36,201
2010	56.80	+27.6%	73.60	43.35	44.50	75.25	42.80	4,33,35,294
2009	44.50	+173.8%	45.55	14.10	16.20	46.90	14.00	2,74,74,683
2008	16.25	−71.5%	64.45	15.85	57.90	68.00	14.50	1,36,45,382
2007	57.10	–	57.10	35.00	43.15	58.70	34.10	1,34,80,522

₹ per share, adjusted for splits and bonuses since. Change is on the close at the end of the year before; traded high and low are the year's range.

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	381.60	−3.1%	392.00	407.00	351.15	78,13,047
Sep 2026	393.70	−0.6%	396.95	442.00	387.00	1,31,32,666
Aug 2026	396.25	+1.5%	390.95	404.90	375.00	64,40,533
Jul 2026	390.55	+11.3%	350.00	427.00	339.60	2,45,52,646
Jun 2026	350.95	−4.9%	371.65	374.65	339.40	45,28,189
May 2026	369.15	+2.5%	360.55	401.50	360.55	1,05,94,391
Apr 2026	360.25	+17.6%	323.35	391.05	315.30	57,41,569
Mar 2026	306.40	−15.3%	349.00	354.65	304.85	50,51,561
Feb 2026	361.95	+10.7%	326.35	383.00	314.95	75,48,908
Jan 2026	326.95	−8.2%	356.10	363.00	308.05	34,84,795
Dec 2025	356.10	−3.1%	366.10	374.40	347.55	31,03,921
Nov 2025	367.60	−7.5%	398.25	403.00	359.60	43,43,968
Oct 2025	397.30	+3.1%	386.00	444.80	382.40	1,17,81,897
Sep 2025	385.50	+2.9%	374.95	413.75	367.65	89,89,399
Aug 2025	374.70	+4.4%	351.00	415.00	343.15	3,23,39,337
Jul 2025	358.80	−3.2%	370.50	414.00	347.00	1,69,91,830
Jun 2025	370.60	+1.2%	365.20	388.00	348.45	60,00,308
May 2025	366.05	+16.3%	313.70	372.00	296.85	92,06,034
Apr 2025	314.70	+0.8%	313.20	348.80	290.00	59,62,444
Mar 2025	312.35	+8.7%	292.10	336.50	275.75	1,28,06,031
Feb 2025	287.45	−21.9%	370.70	376.00	277.50	1,16,33,375
Jan 2025	368.15	−11.2%	416.00	427.15	350.15	72,47,556
Dec 2024	414.80	−2.0%	420.15	490.55	402.05	1,64,37,975
Nov 2024	423.40	−8.2%	463.95	468.35	388.10	77,84,975
Oct 2024	461.35	+2.8%	449.00	523.35	434.25	2,31,44,988
Sep 2024	449.00	−2.2%	461.45	478.45	429.10	1,21,69,285
Aug 2024	458.95	−9.3%	508.00	509.45	454.05	1,29,68,184
Jul 2024	505.90	−6.7%	548.00	638.75	498.95	6,10,55,620
Jun 2024	542.15	+40.6%	391.00	562.00	346.50	6,22,44,043
May 2024	385.50	+0.6%	383.15	388.50	342.95	1,73,03,551
Apr 2024	383.15	+18.8%	329.00	393.65	327.00	1,83,04,017
Mar 2024	322.45	−13.6%	374.00	379.00	319.10	1,34,30,334
Feb 2024	373.05	−14.7%	440.00	441.10	363.55	1,56,20,508
Jan 2024	437.15	+7.5%	407.95	452.00	386.00	3,39,25,759
Dec 2023	406.80	+10.9%	368.70	419.95	366.95	2,74,23,026
Nov 2023	366.70	−3.8%	382.25	386.25	364.00	90,21,278
Oct 2023	381.15	−3.0%	393.50	415.30	365.05	1,76,88,199
Sep 2023	392.95	+7.7%	367.60	409.00	362.20	3,51,85,212
Aug 2023	364.75	+10.4%	331.80	383.45	327.05	3,28,67,470
Jul 2023	330.35	+3.2%	322.75	336.00	306.40	2,04,66,318
Jun 2023	320.25	−2.6%	331.55	338.00	312.30	96,74,648
May 2023	328.90	−12.8%	381.45	389.90	327.00	1,24,41,587
Apr 2023	377.30	−1.2%	382.75	390.00	363.80	59,57,426
Mar 2023	381.70	−1.6%	388.05	399.60	348.30	1,33,39,985
Feb 2023	388.05	−5.8%	414.95	424.95	378.20	1,10,28,448
Jan 2023	412.10	+0.7%	410.05	426.00	380.55	1,02,41,077
Dec 2022	409.10	−2.7%	423.00	453.20	362.00	3,12,15,181
Nov 2022	420.65	+1.4%	417.00	436.00	391.10	2,76,46,518
Oct 2022	414.80	+9.6%	379.00	424.80	367.20	1,86,40,933
Sep 2022	378.50	−9.8%	420.85	444.90	352.00	2,51,12,727
Aug 2022	419.45	+21.0%	351.00	449.95	350.95	5,73,84,517
Jul 2022	346.75	+17.3%	298.00	349.00	295.60	2,78,14,837
Jun 2022	295.70	−12.1%	333.95	349.90	267.10	2,27,06,859
May 2022	336.25	−6.1%	357.40	367.50	282.80	4,26,55,829
Apr 2022	358.10	+17.8%	305.50	387.40	305.45	4,09,53,183
Mar 2022	303.95	+35.6%	223.00	324.90	216.95	6,37,38,685
Feb 2022	224.20	+2.8%	219.10	248.05	203.50	1,98,43,035
Jan 2022	218.15	+6.4%	205.00	236.20	201.35	2,14,75,541
Dec 2021	205.10	−1.4%	210.00	221.50	192.00	1,06,11,684
Nov 2021	208.10	−7.8%	225.80	235.50	197.65	94,53,166
Oct 2021	225.65	−1.6%	227.90	255.00	220.30	3,73,82,230
Sep 2021	229.30	−6.2%	244.80	259.80	218.80	3,57,08,131
Aug 2021	244.45	−6.4%	264.40	284.90	218.10	6,45,63,525
Jul 2021	261.15	+23.2%	217.00	274.00	207.65	8,41,81,023
Jun 2021	211.90	+41.0%	150.50	218.00	149.50	8,99,83,801
May 2021	150.25	+7.5%	137.80	166.55	133.40	3,53,47,989
Apr 2021	139.80	−6.7%	150.50	155.50	125.20	1,41,32,742
Mar 2021	149.85	+3.3%	146.10	167.75	138.45	3,07,76,442
Feb 2021	145.10	+14.0%	129.00	149.50	124.20	2,87,21,543
Jan 2021	127.30	+19.7%	106.35	134.45	106.35	4,79,18,025
Dec 2020	106.35	+10.3%	97.10	118.00	96.25	4,08,43,050
Nov 2020	96.45	+9.8%	87.80	100.00	86.35	1,40,82,962
Oct 2020	87.85	−3.1%	91.05	94.45	86.30	1,02,00,234
Sep 2020	90.65	−4.8%	95.25	99.00	88.05	1,21,37,754
Aug 2020	95.20	+1.1%	94.90	102.80	91.90	2,56,02,402
Jul 2020	94.15	−6.1%	100.80	113.25	94.05	3,98,60,699
Jun 2020	100.30	+13.6%	89.70	107.00	89.50	5,35,48,569
May 2020	88.30	−10.9%	97.00	103.00	85.30	1,96,92,163
Apr 2020	99.15	+33.1%	75.00	108.90	74.10	4,23,32,089
Mar 2020	74.50	−35.2%	118.80	119.00	62.00	1,76,37,567
Feb 2020	115.00	−10.5%	128.55	133.50	114.45	1,73,35,242
Jan 2020	128.55	+3.5%	124.35	140.80	123.15	2,96,32,108
Dec 2019	124.20	+3.9%	120.05	134.95	114.45	2,81,01,405
Nov 2019	119.55	−1.6%	121.70	128.70	113.15	1,72,85,383
Oct 2019	121.50	−19.0%	151.45	151.65	111.15	2,66,42,673
Sep 2019	150.00	+39.6%	105.30	151.85	100.00	5,49,19,186
Aug 2019	107.45	−1.9%	109.40	112.95	94.10	80,20,875
Jul 2019	109.50	−10.1%	124.95	132.70	107.45	1,28,32,902
Jun 2019	121.85	−9.0%	132.20	134.45	120.10	69,56,632
May 2019	133.85	−3.2%	139.75	145.55	122.05	1,40,68,708
Apr 2019	138.25	−2.5%	143.00	155.90	137.10	1,86,01,047
Mar 2019	141.85	+10.1%	130.30	153.55	129.35	2,15,11,504
Feb 2019	128.80	−4.8%	136.70	140.50	119.15	1,51,60,724
Jan 2019	135.25	−11.3%	153.35	157.45	124.00	1,65,37,574
Dec 2018	152.55	−8.7%	168.70	173.95	145.00	2,12,58,499
Nov 2018	167.15	−1.2%	170.00	189.40	158.20	2,57,28,469
Oct 2018	169.10	+17.6%	140.20	174.00	138.35	2,40,85,707
Sep 2018	143.85	−7.8%	163.70	191.70	139.80	3,40,80,954
Aug 2018	155.95	+23.5%	135.10	194.20	132.75	6,42,38,212
Jul 2018	126.25	+8.5%	115.95	131.40	97.30	1,94,47,164
Jun 2018	116.35	−11.4%	131.60	132.00	103.45	81,93,981
May 2018	131.30	−7.3%	142.10	153.60	125.25	1,01,72,512
Apr 2018	141.60	+4.8%	135.10	152.00	135.10	93,88,877
Mar 2018	135.10	−3.5%	141.20	146.95	130.30	87,40,635
Feb 2018	139.95	−1.3%	143.90	148.00	127.00	1,20,51,582
Jan 2018	141.85	+3.6%	138.20	169.90	136.00	3,51,55,042
Dec 2017	136.95	+13.7%	121.95	145.40	115.40	4,43,04,048
Nov 2017	120.40	+6.2%	113.95	130.00	113.30	2,36,60,570
Oct 2017	113.35	+4.2%	111.80	121.40	109.40	85,39,377
Sep 2017	108.80	+6.5%	102.90	125.00	98.00	2,29,37,769
Aug 2017	102.15	+5.1%	100.00	104.60	88.70	1,94,99,827
Jul 2017	97.20	+7.5%	90.70	101.35	90.25	1,73,48,305
Jun 2017	90.40	−13.8%	105.90	110.30	89.70	83,02,832
May 2017	104.85	−2.1%	108.80	122.50	102.40	1,37,34,122
Apr 2017	107.15	+13.4%	94.05	113.90	93.50	1,57,30,634
Mar 2017	94.50	+4.2%	91.00	104.75	88.00	1,25,18,195
Feb 2017	90.70	−2.1%	92.55	100.50	88.25	90,61,345
Jan 2017	92.65	+8.7%	85.65	98.80	84.25	1,38,67,995
Dec 2016	85.20	−6.1%	91.80	93.70	82.80	1,18,23,913
Nov 2016	90.75	−1.1%	92.55	101.80	73.55	1,83,79,727
Oct 2016	91.80	+45.4%	62.55	93.00	62.55	2,58,46,541
Sep 2016	63.15	+5.8%	60.00	68.30	55.55	1,43,69,741
Aug 2016	59.70	+5.3%	57.25	64.80	52.55	1,04,50,184
Jul 2016	56.70	−1.0%	57.50	64.90	55.80	1,14,02,800
Jun 2016	57.30	+8.3%	53.45	59.75	50.55	52,49,115
May 2016	52.90	+5.6%	50.50	60.70	49.20	65,15,163
Apr 2016	50.10	+17.9%	42.25	52.45	42.25	51,30,982
Mar 2016	42.50	+4.0%	41.45	44.75	40.60	16,95,243
Feb 2016	40.85	−13.1%	47.45	48.45	40.15	18,43,933
Jan 2016	47.00	+2.0%	46.45	50.00	42.55	77,58,479
Dec 2015	46.10	+0.8%	46.00	49.50	42.15	48,86,759
Nov 2015	45.75	+6.9%	42.00	48.00	40.50	47,50,827
Oct 2015	42.80	+2.3%	41.55	44.75	40.10	44,34,368
Sep 2015	41.85	+8.0%	37.55	45.75	35.00	46,91,492
Aug 2015	38.75	−9.1%	43.85	46.80	34.20	83,22,548
Jul 2015	42.65	+33.5%	31.90	44.25	31.90	56,58,374
Jun 2015	31.95	−5.5%	34.40	34.45	30.50	23,27,196
May 2015	33.80	+0.1%	33.40	37.00	31.70	16,13,325
Apr 2015	33.75	+7.1%	31.20	38.00	31.05	16,38,204
Mar 2015	31.50	−10.4%	35.20	35.90	30.55	13,97,884
Feb 2015	35.15	+2.3%	33.25	39.25	33.25	41,00,170
Jan 2015	34.35	+7.2%	33.00	38.45	29.45	28,60,395
Dec 2014	32.05	+1.7%	31.55	35.40	28.80	18,23,060
Nov 2014	31.50	+1.4%	31.10	32.45	30.35	11,85,489
Oct 2014	31.05	+0.2%	31.25	32.05	29.25	7,03,760
Sep 2014	31.00	+3.9%	30.00	34.40	29.30	29,25,778
Aug 2014	29.85	−7.4%	32.10	33.15	29.15	16,82,864
Jul 2014	32.25	−12.4%	36.50	37.80	32.10	25,21,232
Jun 2014	36.80	+13.9%	32.00	40.70	32.00	72,74,753
May 2014	32.30	+1.1%	32.35	37.25	30.45	37,51,870
Apr 2014	31.95	+6.5%	29.50	35.10	29.50	23,25,992
Mar 2014	30.00	+6.6%	28.00	31.60	28.00	16,02,200
Feb 2014	28.15	−2.8%	29.00	31.10	27.60	13,63,598
Jan 2014	28.95	−5.9%	30.70	33.85	28.50	29,17,671
Dec 2013	30.75	+8.3%	28.50	32.40	28.30	17,43,028
Nov 2013	28.40	−3.7%	29.15	31.40	27.20	6,38,736
Oct 2013	29.50	+14.3%	26.75	32.00	25.75	33,06,203
Sep 2013	25.80	+3.2%	25.10	28.80	24.50	4,90,648
Aug 2013	25.00	−0.2%	25.05	28.50	23.60	3,61,049
Jul 2013	25.05	−8.2%	28.80	33.85	24.30	35,43,445
Jun 2013	27.30	−10.0%	30.50	32.40	23.70	13,36,421
May 2013	30.35	+5.0%	28.55	35.00	28.10	18,48,515
Apr 2013	28.90	+3.2%	28.00	29.80	27.50	4,04,374
Mar 2013	28.00	−7.6%	30.10	31.10	27.15	20,82,938
Feb 2013	30.30	−13.4%	35.10	38.50	30.05	13,72,791
Jan 2013	35.00	−12.2%	40.15	40.85	34.90	19,14,765
Dec 2012	39.85	+6.7%	37.40	45.65	37.10	61,68,911
Nov 2012	37.35	+2.9%	35.50	39.70	35.00	12,57,468
Oct 2012	36.30	+2.8%	35.50	43.65	35.35	62,85,972
Sep 2012	35.30	+2.3%	34.30	36.65	34.10	13,66,947
Aug 2012	34.50	−1.6%	35.05	38.00	33.80	12,49,469
Jul 2012	35.05	+2.5%	34.05	40.30	33.80	20,07,222
Jun 2012	34.20	+1.3%	33.40	34.85	32.75	4,18,298
May 2012	33.75	−5.5%	35.80	36.25	32.65	12,89,759
Apr 2012	35.70	−0.1%	36.05	39.95	35.10	19,17,545
Mar 2012	35.75	−4.4%	37.50	39.80	34.65	15,87,016
Feb 2012	37.40	+1.5%	36.35	40.80	36.00	12,79,619
Jan 2012	36.85	+9.3%	33.10	38.15	33.10	48,86,998
Dec 2011	33.70	−12.5%	38.40	40.00	33.15	22,73,713
Nov 2011	38.50	−0.8%	39.30	40.70	36.70	69,85,547
Oct 2011	38.80	−3.1%	39.55	45.00	38.60	49,83,984
Sep 2011	40.05	−10.3%	46.80	48.00	39.15	13,81,282
Aug 2011	44.65	+1.0%	44.15	45.90	41.40	42,63,439
Jul 2011	44.20	−7.2%	47.00	49.85	43.90	44,83,430
Jun 2011	47.65	−3.2%	49.60	52.00	43.50	22,22,719
May 2011	49.25	−6.8%	52.10	53.00	45.55	18,17,267
Apr 2011	52.85	−11.6%	60.10	61.90	49.40	49,44,660
Mar 2011	59.80	+31.6%	45.50	65.35	45.00	65,02,804
Feb 2011	45.45	−13.3%	53.90	55.70	44.90	10,72,152
Jan 2011	52.45	−7.7%	57.10	60.00	48.65	16,05,204
Dec 2010	56.80	−2.1%	58.00	60.00	51.15	12,81,429
Nov 2010	58.00	−20.5%	72.50	74.40	53.30	18,55,039
Oct 2010	73.00	+11.5%	65.00	75.25	63.60	35,31,676
Sep 2010	65.45	+8.9%	60.50	71.30	60.25	54,12,077
Aug 2010	60.10	+11.2%	54.80	63.25	54.50	55,80,158
Jul 2010	54.05	−1.8%	54.30	60.80	53.70	38,09,420
Jun 2010	55.05	+5.1%	52.40	56.35	51.00	17,00,523
May 2010	52.40	−3.9%	54.30	57.40	50.25	41,05,108
Apr 2010	54.50	+7.0%	52.10	58.40	51.55	64,64,923
Mar 2010	50.95	+15.5%	44.75	52.20	44.10	20,84,087
Feb 2010	44.10	−8.0%	47.00	48.90	42.80	11,62,780
Jan 2010	47.95	+7.8%	44.50	54.30	44.35	63,48,074
Dec 2009	44.50	+14.5%	39.00	46.90	38.60	76,18,777
Nov 2009	38.85	−0.3%	38.95	42.30	34.60	30,15,749
Oct 2009	38.95	−8.6%	42.60	46.80	38.10	32,26,293
Sep 2009	42.60	+32.9%	31.10	43.00	31.10	42,27,045
Aug 2009	32.05	+3.9%	30.55	32.80	28.55	10,98,785
Jul 2009	30.85	+9.6%	27.75	34.80	26.40	23,77,525
Jun 2009	28.15	+0.9%	29.00	33.45	26.25	16,97,739
May 2009	27.90	+51.6%	18.35	29.50	18.20	20,94,924
Apr 2009	18.40	+18.3%	16.00	19.90	15.70	8,76,323
Mar 2009	15.55	+4.4%	14.90	16.55	14.00	2,62,976
Feb 2009	14.90	−1.3%	15.10	15.95	14.50	1,85,305
Jan 2009	15.10	−7.1%	16.20	18.00	14.70	7,93,242
Dec 2008	16.25	+0.6%	16.05	16.95	15.10	18,11,456
Nov 2008	16.15	−8.5%	17.95	20.85	14.50	4,13,661
Oct 2008	17.65	−27.5%	24.15	25.80	16.05	7,90,109
Sep 2008	24.35	−17.7%	29.55	29.90	23.40	7,04,195
Aug 2008	29.60	−7.6%	32.25	33.45	29.00	20,59,203
Jul 2008	32.05	−5.7%	33.25	38.50	31.50	3,61,785
Jun 2008	34.00	−13.4%	38.75	44.90	33.70	2,28,629
May 2008	39.25	−2.6%	40.15	43.50	37.55	4,81,095
Apr 2008	40.30	+15.0%	35.40	45.95	34.15	7,94,043
Mar 2008	35.05	−12.5%	39.60	42.85	32.65	5,62,321
Feb 2008	40.05	−1.4%	41.70	43.70	36.10	7,97,883
Jan 2008	40.60	−28.9%	57.90	68.00	33.00	46,41,002
Dec 2007	57.10	+29.2%	45.75	58.70	44.50	30,67,716
Nov 2007	44.20	+10.5%	40.00	49.95	38.70	40,15,522
Oct 2007	40.00	−1.7%	41.85	46.85	35.05	9,04,845
Sep 2007	40.70	+6.3%	38.55	45.00	37.45	11,02,451
Aug 2007	38.30	−10.7%	42.55	43.50	34.10	15,47,420
Jul 2007	42.90	+0.6%	42.50	44.75	41.40	4,33,797
Jun 2007	42.65	+6.0%	40.30	46.95	38.05	3,27,212
May 2007	40.25	−4.1%	42.10	42.90	39.75	4,21,631
Apr 2007	41.95	+4.9%	40.00	43.40	37.50	3,07,402
Mar 2007	40.00	−6.3%	42.65	43.80	39.00	3,86,252
Feb 2007	42.70	−7.2%	45.95	46.45	40.15	3,90,557
Jan 2007	46.00	–	43.15	47.60	42.10	5,75,717

₹ per share, adjusted for splits and bonuses since. Change is on the close of the month before; high and low are the month's traded range.

Date	Open	High	Low	Close	Average price	Volume	Delivery
29 Oct 2026	373.20	384.05	373.20	381.60	380.65	1,41,119	36.0%
28 Oct 2026	384.70	384.75	374.25	375.10	376.61	1,68,546	40.4%
27 Oct 2026	368.00	388.90	366.25	384.75	378.71	2,85,855	46.4%
26 Oct 2026	358.80	370.00	352.00	368.90	363.12	3,18,997	43.2%
23 Oct 2026	377.05	378.05	351.15	357.00	360.37	5,06,531	50.2%
22 Oct 2026	378.20	383.40	372.25	377.05	377.99	2,32,867	44.5%
21 Oct 2026	383.10	385.85	373.80	383.85	380.18	3,22,689	44.3%
19 Oct 2026	394.50	398.70	383.10	385.35	392.20	1,82,005	44.5%
16 Oct 2026	390.40	398.95	387.30	396.10	394.72	2,93,357	34.3%
15 Oct 2026	400.20	402.25	388.20	390.40	393.71	3,24,048	49.5%
14 Oct 2026	376.30	407.00	376.30	400.20	400.08	21,95,697	21.2%
13 Oct 2026	376.00	380.20	369.00	378.65	374.11	2,27,528	39.7%
12 Oct 2026	368.90	386.20	365.90	376.80	377.15	6,66,876	21.1%
9 Oct 2026	369.15	372.75	360.55	365.50	364.56	3,15,900	41.7%
8 Oct 2026	384.00	384.00	366.30	367.35	373.36	3,44,435	50.8%
7 Oct 2026	393.45	393.45	378.65	384.50	383.15	4,49,194	54.5%
6 Oct 2026	387.50	400.75	385.65	393.45	394.35	3,07,769	51.3%
5 Oct 2026	382.60	390.55	380.05	385.65	385.90	1,64,425	48.6%
1 Oct 2026	392.00	393.20	376.00	382.60	383.79	3,65,209	52.3%
30 Sep 2026	394.60	399.45	391.00	393.70	395.13	2,94,026	47.9%
29 Sep 2026	398.20	403.90	388.35	391.35	392.63	2,52,465	52.3%
28 Sep 2026	408.00	408.00	397.20	398.15	400.71	1,74,854	48.2%

Prices in ₹ per share as traded, not adjusted.

Splits, bonus issues and other changes

What the prices above are adjusted for, so they read as one share held throughout.JK Paper bonus and split history

Ex-date	Event	Price factor	What happened
26 Jul 2011	Rights issue	–	Shareholders were offered new shares. Noted, not adjusted for.

Each event is noted and not adjusted for.