SEBI Registration No.: INA000006688
Preparing link (3 sec)...
JKIPL Historical Data |
||||||
|---|---|---|---|---|---|---|
| View Chart | ||||||
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 02 Apr 2026 | 56.97 | 50.00 | 58.45 | 49.63 | 94471 | 11.93% |
| 01 Apr 2026 | 50.90 | 48.10 | 51.68 | 48.10 | 39437 | 7.18% |
| 30 Mar 2026 | 47.49 | 48.99 | 48.99 | 45.40 | 139002 | -2.60% |
| 27 Mar 2026 | 48.76 | 50.50 | 53.20 | 45.42 | 1040303 | -2.69% |
| 25 Mar 2026 | 50.11 | 51.85 | 52.39 | 49.00 | 87672 | -0.46% |
| 24 Mar 2026 | 50.34 | 51.00 | 53.00 | 50.05 | 217839 | -1.16% |
| 23 Mar 2026 | 50.93 | 51.00 | 52.99 | 49.50 | 150985 | -1.26% |
| 20 Mar 2026 | 51.58 | 51.98 | 52.99 | 50.50 | 79189 | 1.98% |
| 19 Mar 2026 | 50.58 | 53.00 | 53.00 | 50.50 | 32576 | -4.73% |
| 18 Mar 2026 | 53.09 | 51.00 | 53.60 | 51.00 | 85560 | 4.10% |
| 17 Mar 2026 | 51.00 | 51.20 | 52.00 | 50.27 | 64286 | -0.39% |
| 16 Mar 2026 | 51.20 | 54.43 | 54.99 | 50.13 | 114710 | -7.35% |
| 13 Mar 2026 | 55.26 | 53.69 | 58.28 | 51.07 | 335046 | 1.38% |
| 12 Mar 2026 | 54.51 | 53.45 | 56.39 | 51.92 | 316563 | 1.98% |
| 11 Mar 2026 | 53.45 | 55.00 | 55.69 | 53.10 | 35350 | -1.93% |
| 10 Mar 2026 | 54.50 | 54.50 | 54.89 | 53.01 | 31398 | 2.21% |
| 09 Mar 2026 | 53.32 | 56.95 | 56.95 | 50.00 | 236074 | -7.73% |
| 06 Mar 2026 | 57.79 | 58.15 | 58.15 | 54.36 | 243661 | 2.48% |
| 05 Mar 2026 | 56.39 | 59.10 | 60.00 | 55.81 | 208958 | -5.62% |
| 04 Mar 2026 | 59.75 | 56.48 | 60.90 | 55.51 | 171686 | 2.89% |
| 02 Mar 2026 | 58.07 | 61.05 | 63.58 | 56.50 | 398436 | -10.51% |
| 27 Feb 2026 | 64.89 | 66.90 | 66.90 | 64.00 | 20558 | -0.99% |
| 26 Feb 2026 | 65.54 | 65.53 | 66.60 | 64.61 | 38793 | 0.02% |
| 25 Feb 2026 | 65.53 | 68.50 | 68.50 | 64.10 | 26879 | -1.80% |
| 24 Feb 2026 | 66.73 | 66.00 | 67.38 | 65.55 | 23051 | -0.34% |
| 23 Feb 2026 | 66.96 | 70.99 | 70.99 | 66.25 | 32263 | -3.71% |
| 20 Feb 2026 | 69.54 | 67.50 | 71.35 | 65.05 | 65209 | 2.45% |
| 19 Feb 2026 | 67.88 | 68.85 | 69.79 | 66.49 | 212674 | -1.41% |
| 18 Feb 2026 | 68.85 | 66.25 | 69.90 | 66.25 | 33259 | 0.75% |
| 17 Feb 2026 | 68.34 | 68.00 | 69.00 | 67.08 | 26708 | 0.72% |
| 16 Feb 2026 | 67.85 | 70.00 | 70.07 | 67.20 | 93216 | -1.08% |
| 13 Feb 2026 | 68.59 | 70.56 | 70.56 | 67.41 | 66800 | -0.90% |
| 12 Feb 2026 | 69.21 | 72.49 | 73.50 | 68.76 | 160157 | -3.30% |
| 11 Feb 2026 | 71.57 | 72.50 | 73.78 | 71.10 | 29964 | -2.27% |
| 10 Feb 2026 | 73.23 | 71.75 | 74.75 | 71.28 | 118515 | 2.13% |
| 09 Feb 2026 | 71.70 | 71.99 | 72.91 | 67.55 | 159420 | -6.46% |
| 06 Feb 2026 | 76.65 | 76.85 | 78.00 | 74.10 | 94936 | 2.57% |
| 05 Feb 2026 | 74.73 | 77.90 | 77.90 | 74.10 | 27117 | -3.01% |
| 04 Feb 2026 | 77.05 | 76.40 | 79.75 | 75.15 | 83108 | 0.80% |
| 03 Feb 2026 | 76.44 | 72.90 | 76.60 | 70.58 | 281910 | 9.99% |
| 02 Feb 2026 | 69.50 | 68.95 | 70.91 | 66.21 | 636847 | -0.20% |
| 01 Feb 2026 | 69.64 | 72.79 | 73.95 | 69.35 | 37748 | -2.82% |
| 30 Jan 2026 | 71.66 | 79.90 | 81.65 | 69.35 | 478862 | -8.89% |
| 29 Jan 2026 | 78.65 | 67.99 | 80.30 | 65.00 | 1121146 | 15.68% |
| 28 Jan 2026 | 67.99 | 67.00 | 69.82 | 66.80 | 117410 | 1.71% |
| 27 Jan 2026 | 66.85 | 75.00 | 75.00 | 66.08 | 485656 | -9.71% |
| 23 Jan 2026 | 74.04 | 77.81 | 79.77 | 72.25 | 83815 | -5.03% |
| 22 Jan 2026 | 77.96 | 81.00 | 81.42 | 77.69 | 33793 | -1.48% |
| 21 Jan 2026 | 79.13 | 81.60 | 82.57 | 77.50 | 226283 | -4.50% |
| 20 Jan 2026 | 82.86 | 83.80 | 84.00 | 80.08 | 42486 | 0.01% |
| 19 Jan 2026 | 82.85 | 82.10 | 84.52 | 82.10 | 400412 | -1.92% |
| 16 Jan 2026 | 84.47 | 84.80 | 84.99 | 83.31 | 23621 | 1.09% |
| 14 Jan 2026 | 83.56 | 85.72 | 85.83 | 83.00 | 43004 | -2.52% |
| 13 Jan 2026 | 85.72 | 85.60 | 86.49 | 83.40 | 41180 | 0.74% |
| 12 Jan 2026 | 85.09 | 84.55 | 87.00 | 82.30 | 73078 | 0.51% |
| 09 Jan 2026 | 84.66 | 86.45 | 86.45 | 84.01 | 41437 | -1.24% |
| 08 Jan 2026 | 85.72 | 87.95 | 87.95 | 85.32 | 32743 | -1.80% |
| 07 Jan 2026 | 87.29 | 89.89 | 89.89 | 87.10 | 28703 | -2.89% |
| 06 Jan 2026 | 89.89 | 88.77 | 91.23 | 86.50 | 298312 | 2.07% |
| 05 Jan 2026 | 88.07 | 93.00 | 93.00 | 87.56 | 150856 | -5.62% |
| 02 Jan 2026 | 93.31 | 91.69 | 94.17 | 89.50 | 87545 | 2.81% |
| 01 Jan 2026 | 90.76 | 89.29 | 91.19 | 89.10 | 118121 | 2.46% |
| 31 Dec 2025 | 88.58 | 89.72 | 93.60 | 87.00 | 275019 | -0.49% |
| 30 Dec 2025 | 89.02 | 88.00 | 89.65 | 83.60 | 237599 | 1.60% |
| 29 Dec 2025 | 87.62 | 89.25 | 90.35 | 87.50 | 76797 | -3.02% |
| 26 Dec 2025 | 90.35 | 90.26 | 93.10 | 90.03 | 213137 | -0.32% |
| 24 Dec 2025 | 90.64 | 92.30 | 94.47 | 90.00 | 251316 | -0.35% |
| 23 Dec 2025 | 90.96 | 95.40 | 97.50 | 89.71 | 402673 | -4.62% |
| 22 Dec 2025 | 95.37 | 96.87 | 97.47 | 95.12 | 20798 | -0.69% |
| 19 Dec 2025 | 96.03 | 93.58 | 97.59 | 93.58 | 343121 | 2.45% |
| 18 Dec 2025 | 93.73 | 100.89 | 100.89 | 92.71 | 207529 | -7.58% |
| 17 Dec 2025 | 101.42 | 107.41 | 108.40 | 99.96 | 205101 | -4.91% |
| 16 Dec 2025 | 106.66 | 106.55 | 109.08 | 106.10 | 31957 | -0.55% |
| 15 Dec 2025 | 107.25 | 109.00 | 109.00 | 106.21 | 44143 | -1.31% |
| 12 Dec 2025 | 108.67 | 109.50 | 111.84 | 107.97 | 78418 | -1.27% |
| 11 Dec 2025 | 110.07 | 109.70 | 111.00 | 108.16 | 32252 | 0.44% |
| 10 Dec 2025 | 109.59 | 110.25 | 111.77 | 109.00 | 74096 | -1.72% |
| 09 Dec 2025 | 111.51 | 110.24 | 112.00 | 107.17 | 47952 | 1.15% |
| 08 Dec 2025 | 110.24 | 112.50 | 112.51 | 109.40 | 37752 | -1.26% |
| 05 Dec 2025 | 111.65 | 116.00 | 116.73 | 111.00 | 65528 | -3.44% |
| 04 Dec 2025 | 115.63 | 109.00 | 118.40 | 108.00 | 146680 | 5.42% |
| 03 Dec 2025 | 109.68 | 111.53 | 112.28 | 108.61 | 100209 | -1.16% |
| 02 Dec 2025 | 110.97 | 112.90 | 113.69 | 110.15 | 61955 | -1.22% |
| 01 Dec 2025 | 112.34 | 115.65 | 115.65 | 111.90 | 40195 | -2.32% |
| 28 Nov 2025 | 115.01 | 113.30 | 117.40 | 107.92 | 282976 | 2.52% |
| 27 Nov 2025 | 112.18 | 113.00 | 113.87 | 111.50 | 45810 | 0.85% |
| 26 Nov 2025 | 111.23 | 111.92 | 113.98 | 111.00 | 99345 | -0.62% |
| 25 Nov 2025 | 111.92 | 111.31 | 113.39 | 111.00 | 151783 | 1.06% |
| 24 Nov 2025 | 110.75 | 115.68 | 116.57 | 110.29 | 196047 | -4.27% |
| 21 Nov 2025 | 115.69 | 122.00 | 122.00 | 115.10 | 205980 | -5.01% |
| 20 Nov 2025 | 121.79 | 124.90 | 124.98 | 120.00 | 540023 | -0.72% |
| 19 Nov 2025 | 122.67 | 117.07 | 123.90 | 115.13 | 1085907 | 4.50% |
| 18 Nov 2025 | 117.39 | 118.10 | 119.82 | 116.25 | 177129 | -1.44% |
| 17 Nov 2025 | 119.11 | 118.20 | 123.50 | 116.85 | 894643 | 1.07% |
| 14 Nov 2025 | 117.85 | 111.11 | 120.74 | 110.51 | 752443 | 6.08% |
| 13 Nov 2025 | 111.10 | 118.80 | 118.80 | 110.80 | 323128 | -5.70% |
| 12 Nov 2025 | 117.81 | 118.49 | 119.00 | 116.41 | 1246605 | 0.81% |
| 11 Nov 2025 | 116.86 | 117.00 | 119.70 | 116.10 | 814394 | 0.66% |
| 10 Nov 2025 | 116.09 | 118.00 | 123.90 | 115.01 | 1416974 | -1.63% |
| 07 Nov 2025 | 118.01 | 117.13 | 118.90 | 114.57 | 191633 | 0.75% |
| 06 Nov 2025 | 117.13 | 119.10 | 120.09 | 115.00 | 344913 | -1.24% |
| 04 Nov 2025 | 118.60 | 118.35 | 121.80 | 115.25 | 1068939 | 0.73% |
| 03 Nov 2025 | 117.74 | 110.48 | 120.57 | 110.15 | 589144 | 7.22% |
| 31 Oct 2025 | 109.81 | 113.80 | 114.27 | 108.90 | 143221 | -3.55% |
| 30 Oct 2025 | 113.85 | 113.25 | 115.99 | 111.10 | 177816 | -0.18% |
| 29 Oct 2025 | 114.05 | 117.45 | 118.00 | 113.35 | 180326 | -2.31% |
| 28 Oct 2025 | 116.75 | 121.00 | 121.39 | 116.21 | 499977 | -1.47% |
| 27 Oct 2025 | 118.49 | 122.99 | 125.00 | 117.00 | 1279956 | -1.84% |
| 24 Oct 2025 | 120.71 | 115.90 | 122.00 | 113.23 | 1013241 | 5.70% |
| 23 Oct 2025 | 114.20 | 110.00 | 115.00 | 109.05 | 268948 | 4.28% |
| 21 Oct 2025 | 109.51 | 107.50 | 110.00 | 107.50 | 34800 | 1.87% |
| 20 Oct 2025 | 107.50 | 107.00 | 109.50 | 106.28 | 79822 | 0.07% |
| 17 Oct 2025 | 107.43 | 111.49 | 111.49 | 106.01 | 91662 | -1.76% |
| 16 Oct 2025 | 109.35 | 111.00 | 114.00 | 108.00 | 69583 | -1.42% |
| 15 Oct 2025 | 110.93 | 112.00 | 113.50 | 107.46 | 82414 | 1.09% |
| 14 Oct 2025 | 109.73 | 108.35 | 113.25 | 106.55 | 120264 | 0.92% |
| 13 Oct 2025 | 108.73 | 110.10 | 111.85 | 107.11 | 63150 | -1.73% |
| 10 Oct 2025 | 110.64 | 113.15 | 114.00 | 110.00 | 139999 | -1.66% |
| 09 Oct 2025 | 112.51 | 111.01 | 115.00 | 108.30 | 117825 | -0.70% |
| 08 Oct 2025 | 113.30 | 109.40 | 114.94 | 106.17 | 252123 | 1.38% |
| 07 Oct 2025 | 111.76 | 109.79 | 117.99 | 109.79 | 393143 | -3.30% |
| 06 Oct 2025 | 115.57 | 115.57 | 118.99 | 115.57 | 153875 | -5.01% |
