JKSM share price history J.K. Spinning Mills Limited

J.K. Spinning Mills Limited (JKSM) has 1,195 daily sessions on file, from 15 Sep 2016 to 13 Nov 2026. The last close was Rs 359.00. The table below gives each month, then the last 60 sessions; the CSV holds every day.

At a glance

First session on file: 15 Sep 2016close Rs 24.25
Last session: 13 Nov 2026close Rs 359.00
Sessions on file: 1,195119 months
Highest close: Rs 472.1028 Oct 2026
Lowest close: Rs 16.9824 Oct 2017

Closes are adjusted for splits and bonus issues, so an old close is comparable with a new one. Source: the exchange’s end-of-day prices, as of 13 Nov 2026.

Month-end closes

JKSM month-end close

Sep 2016 to Nov 2026, rupees. Closes are adjusted for splits and bonus issues, so an old close is comparable with a new one. Source: the exchange’s end-of-day prices, as of 13 Nov 2026.

Month by month

Month	Last close (Rs)	Highest close (Rs)	Lowest close (Rs)	Shares traded	Sessions
Nov 2026	359.00	425.00	359.00	14,142	9
Oct 2026	420.67	472.10	306.40	99,697	21
Sep 2026	335.40	367.57	311.26	28,452	20
Aug 2026	332.00	374.85	242.10	57,794	18
Jul 2026	242.10	256.73	193.25	27,419	21
Jun 2026	226.50	242.99	158.91	45,286	17
May 2026	158.91	171.00	154.95	1,744	11
Apr 2026	165.70	179.33	156.87	21,084	22
Mar 2026	172.21	185.02	140.03	6,357	18
Feb 2026	170.49	179.24	155.06	69,341	17
Jan 2026	165.00	204.08	163.00	110,227	22
Dec 2025	204.08	230.81	192.32	72,051	20
Nov 2025	200.00	204.93	179.97	14,290	20
Oct 2025	180.41	209.89	180.41	16,200	23
Sep 2025	210.00	309.14	203.36	159,794	22
Aug 2025	250.00	294.89	140.47	252,313	20
Jul 2025	127.70	127.70	97.05	106,952	20
Jun 2025	114.53	114.53	65.04	258,341	19
May 2025	63.50	63.50	54.97	15,631	12
Apr 2025	53.04	63.25	53.04	6,495	10
Mar 2025	63.25	75.20	63.25	9,820	11
Feb 2025	68.36	84.04	58.81	105,702	14
Jan 2025	61.50	66.80	58.00	11,573	18
Dec 2024	61.99	67.00	59.14	86,305	16
Nov 2024	59.14	60.20	41.35	52,355	18
Oct 2024	48.10	56.00	41.35	35,877	13
Sep 2024	41.00	56.00	41.00	28,703	16
Aug 2024	47.00	56.59	47.00	16,100	12
Jul 2024	49.22	62.76	44.35	23,197	15
Jun 2024	62.76	62.76	49.60	18,933	12
May 2024	49.65	53.00	35.05	25,002	12
Apr 2024	39.51	39.69	36.75	2,500	3
Mar 2024	37.00	47.10	37.00	24,000	8
Feb 2024	43.99	48.75	42.50	12,500	5
Jan 2024	39.84	40.46	34.80	32,500	10
Dec 2023	41.00	47.00	40.64	60,500	9
Nov 2023	48.01	51.90	42.32	26,000	10
Oct 2023	45.75	45.75	35.15	96,000	10
Sep 2023	36.50	41.00	36.50	12,500	6
Aug 2023	40.00	40.00	40.00	1,500	2
Jul 2023	40.00	43.25	39.01	22,500	7
Jun 2023	39.08	46.25	36.00	43,000	10
May 2023	47.00	47.00	39.00	16,500	11
Apr 2023	43.00	46.32	40.10	7,000	4
Mar 2023	43.32	46.00	40.30	27,500	9
Feb 2023	42.65	49.00	41.75	33,500	14
Jan 2023	46.25	49.84	36.45	26,000	11
Dec 2022	35.08	42.98	33.00	16,500	8
Nov 2022	39.99	44.00	34.55	109,000	15
Oct 2022	41.00	43.00	39.00	16,500	9
Sep 2022	41.20	46.15	39.10	64,000	16
Aug 2022	41.68	49.00	41.68	16,000	8
Jul 2022	46.01	51.74	42.80	4,000	5
Jun 2022	55.93	58.40	45.33	41,500	9
May 2022	43.00	43.00	41.00	49,000	5
Apr 2022	45.60	45.60	45.60	2,000	1
Mar 2022	42.42	42.42	40.00	8,000	7
Feb 2022	45.15	45.15	41.92	37,500	4
Jan 2022	39.00	39.00	38.52	28,500	5
Dec 2021	40.00	44.00	40.00	27,500	8
Nov 2021	44.90	45.00	42.00	14,000	9
Oct 2021	44.05	53.50	41.63	105,500	14
Sep 2021	54.25	69.71	54.25	238,000	20
Aug 2021	62.04	68.00	47.30	290,500	18
Jul 2021	53.49	53.49	43.21	14,500	10
Jun 2021	45.00	45.00	42.50	27,500	10
May 2021	42.56	42.70	37.95	32,500	10
Apr 2021	41.00	41.13	38.10	18,500	6
Mar 2021	40.70	45.50	37.20	50,000	16
Feb 2021	47.10	52.00	47.10	84,000	14
Jan 2021	48.10	49.22	41.56	177,500	20
Dec 2020	43.00	44.18	37.00	208,000	20
Nov 2020	39.36	41.98	33.54	89,500	19
Oct 2020	41.38	61.77	41.38	709,500	21
Sep 2020	49.68	49.68	36.00	171,000	16
Aug 2020	37.00	37.00	33.50	25,500	4
Jul 2020	33.50	35.50	30.15	88,500	11
Jun 2020	30.00	30.00	30.00	3,000	3
May 2020	29.35	31.70	29.35	4,000	2
Mar 2020	34.27	40.30	34.27	1,000	5
Feb 2020	37.67	39.50	33.60	16,500	7
Jan 2020	31.80	31.85	31.20	1,000	3
Dec 2019	29.76	29.76	26.25	62,500	5
Nov 2019	26.50	27.30	24.67	62,000	10
Oct 2019	28.00	28.00	26.85	3,000	3
Sep 2019	25.58	25.58	24.37	1,000	2
Aug 2019	25.65	27.00	25.65	3,500	2
Jul 2019	26.00	26.00	26.00	500	1
Apr 2019	26.11	26.11	23.69	8,000	8
Mar 2019	26.00	27.00	26.00	1,500	2
Feb 2019	28.41	29.90	28.41	3,500	3
Jan 2019	29.98	29.98	25.65	4,000	6
Dec 2018	27.00	27.00	26.15	2,500	2
Nov 2018	27.50	28.47	27.00	12,500	6
Oct 2018	26.97	26.97	23.50	74,500	11
Sep 2018	25.52	26.00	24.90	47,000	3
Aug 2018	24.71	26.00	24.71	2,500	3
Jul 2018	23.75	24.41	22.82	9,500	4
Jun 2018	23.94	24.00	22.81	2,000	4
May 2018	24.44	24.44	24.44	500	1
Apr 2018	25.72	25.72	22.57	19,000	5
Feb 2018	21.50	21.91	21.00	69,000	5
Jan 2018	21.00	22.80	20.50	17,000	8
Dec 2017	23.99	24.05	19.00	109,500	8
Nov 2017	19.46	20.00	17.98	11,500	8
Oct 2017	16.98	19.48	16.98	2,000	3
Sep 2017	20.50	20.50	18.86	6,000	4
Aug 2017	17.86	27.22	17.86	64,500	10
Jul 2017	28.65	28.72	27.29	3,000	3
Jun 2017	29.50	29.67	28.93	1,500	4
May 2017	27.56	27.56	25.00	4,000	5
Apr 2017	26.51	26.51	26.51	4,500	1
Mar 2017	27.90	27.90	26.62	1,000	2
Feb 2017	28.00	28.00	28.00	500	1
Jan 2017	29.30	33.00	29.30	44,000	12
Dec 2016	30.85	31.49	23.85	125,500	14
Nov 2016	26.99	28.21	24.10	24,000	8
Oct 2016	25.00	25.00	22.52	12,000	7
Sep 2016	23.01	24.25	23.01	37,500	5

The last close of each month, with the highest and lowest daily close inside it. Closes are adjusted for splits and bonus issues, so an old close is comparable with a new one. Source: the exchange’s end-of-day prices, as of 13 Nov 2026.

The last 60 sessions

Date	Close (Rs)	Change on the session before	Shares traded
13 Nov 2026	359.00	-3.56%	1,120
12 Nov 2026	372.26	-10.00%	7,881
11 Nov 2026	413.62	+2.89%	2,651
10 Nov 2026	401.99	0.00%	154
6 Nov 2026	401.99	-5.41%	852
5 Nov 2026	425.00	+7.91%	870
4 Nov 2026	393.83	-0.30%	152
3 Nov 2026	395.00	-3.92%	347
2 Nov 2026	411.11	-2.27%	115
30 Oct 2026	420.67	-1.61%	4,086
29 Oct 2026	427.55	-9.44%	2,398
28 Oct 2026	472.10	+8.77%	1,115
27 Oct 2026	434.03	+4.59%	697
26 Oct 2026	415.00	+2.53%	125
23 Oct 2026	404.75	-4.55%	347
22 Oct 2026	424.05	-2.64%	133
21 Oct 2026	435.53	+9.98%	734
20 Oct 2026	396.00	-2.18%	778
19 Oct 2026	404.82	-2.57%	421
16 Oct 2026	415.50	+4.91%	5,267
15 Oct 2026	396.05	-3.87%	4,984
14 Oct 2026	412.00	+2.92%	2,758
13 Oct 2026	400.33	+0.76%	2,671
12 Oct 2026	397.31	-1.53%	398
9 Oct 2026	403.47	+9.96%	59,290
8 Oct 2026	366.93	+7.61%	8,067
7 Oct 2026	340.98	+2.26%	562
6 Oct 2026	333.43	+8.82%	4,443
2 Oct 2026	306.40	0.00%	1
1 Oct 2026	306.40	-8.65%	422
30 Sep 2026	335.40	+7.76%	256
28 Sep 2026	311.26	0.00%	4
24 Sep 2026	311.26	-0.34%	147
23 Sep 2026	312.33	0.00%	11
22 Sep 2026	312.33	0.00%	1,524
21 Sep 2026	312.33	-6.69%	175
18 Sep 2026	334.74	0.00%	27
17 Sep 2026	334.74	0.00%	24
16 Sep 2026	334.74	0.00%	9
15 Sep 2026	334.74	+5.74%	80
14 Sep 2026	316.57	-7.24%	3,743
11 Sep 2026	341.29	+8.24%	823
10 Sep 2026	315.32	-8.36%	208
9 Sep 2026	344.07	0.00%	41
8 Sep 2026	344.07	-6.39%	472
7 Sep 2026	367.57	+6.72%	4,702
4 Sep 2026	344.43	+0.76%	431
3 Sep 2026	341.84	+9.19%	7,689
2 Sep 2026	313.06	-10.00%	3,424
1 Sep 2026	347.84	+4.77%	4,662
31 Aug 2026	332.00	-0.22%	2,895
28 Aug 2026	332.72	+0.75%	1,570
27 Aug 2026	330.25	+1.43%	780
25 Aug 2026	325.58	+4.71%	2,080
24 Aug 2026	310.94	-2.88%	377
21 Aug 2026	320.15	+0.17%	408
20 Aug 2026	319.62	-3.89%	233
19 Aug 2026	332.55	-10.00%	18,533
18 Aug 2026	369.50	-1.43%	2,402
17 Aug 2026	374.85	+0.72%	6,271

Closes are adjusted for splits and bonus issues, so an old close is comparable with a new one. Source: the exchange’s end-of-day prices, as of 13 Nov 2026.

Download every daily close

JKSM daily prices, CSV

Columns: date, open, high, low, close_adjusted, volume. One row for each of the 1,195 sessions on file. The close is adjusted for splits and bonus issues. A blank is a value the exchange feed did not carry.