Jammu and Kashmir Bank Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 22, 2026	103.40	109.80	103.40	107.00	107.00	3.88%	1,452,620
Jan 21, 2026	99.45	103.90	99.45	103.00	103.00	4.15%	946,685
Jan 20, 2026	102.65	103.55	98.55	98.90	98.90	-3.75%	186,262
Jan 19, 2026	102.60	103.20	101.50	102.75	102.75	-0.05%	189,375
Jan 16, 2026	102.70	104.00	102.10	102.80	102.80	0.15%	118,032
Jan 14, 2026	100.45	103.30	100.15	102.65	102.65	2.19%	237,692
Jan 13, 2026	100.30	101.50	99.50	100.45	100.45	0.20%	104,305
Jan 12, 2026	100.70	100.70	98.60	100.25	100.25	-0.45%	253,884
Jan 9, 2026	102.20	102.95	100.40	100.70	100.70	-1.32%	86,057
Jan 8, 2026	104.35	104.45	101.55	102.05	102.05	-2.06%	125,450
Jan 7, 2026	104.55	105.40	103.80	104.20	104.20	-0.24%	147,181
Jan 6, 2026	103.60	106.15	103.50	104.45	104.45	0.97%	322,566
Jan 5, 2026	105.45	105.45	102.15	103.45	103.45	1.07%	391,049
Jan 2, 2026	100.90	102.75	100.90	102.35	102.35	1.29%	257,585
Jan 1, 2026	100.15	101.70	99.70	101.05	101.05	0.75%	201,053
Dec 31, 2025	99.80	101.20	99.20	100.30	100.30	1.01%	193,863
Dec 30, 2025	98.05	99.55	97.40	99.30	99.30	1.27%	71,387
Dec 29, 2025	98.40	99.05	97.65	98.05	98.05	-0.51%	165,389
Dec 26, 2025	99.55	99.55	98.40	98.55	98.55	-0.71%	56,733
Dec 24, 2025	100.05	100.45	99.15	99.25	99.25	-0.75%	35,976
Dec 23, 2025	100.30	100.60	99.80	100.00	100.00	-0.10%	70,942
Dec 22, 2025	99.60	100.35	99.25	100.10	100.10	1.62%	123,831
Dec 19, 2025	99.75	100.35	98.00	98.50	98.50	-1.25%	163,313
Dec 18, 2025	100.55	100.95	99.10	99.75	99.75	-0.80%	119,876
Dec 17, 2025	100.30	101.25	99.25	100.55	100.55	0.60%	126,663
Dec 16, 2025	101.35	101.50	99.70	99.95	99.95	-0.74%	77,828
Dec 15, 2025	101.80	102.85	100.55	100.70	100.70	-1.80%	240,501
Dec 12, 2025	102.20	103.20	102.10	102.55	102.55	0.34%	39,703
Dec 11, 2025	100.35	102.50	100.30	102.20	102.20	1.54%	158,858
Dec 10, 2025	101.85	102.85	100.05	100.65	100.65	-1.23%	96,593
Dec 9, 2025	100.05	102.20	98.80	101.90	101.90	1.75%	157,204
Dec 8, 2025	103.25	103.60	99.55	100.15	100.15	-2.86%	127,842
Dec 5, 2025	103.60	104.20	102.65	103.10	103.10	-0.48%	153,218
Dec 4, 2025	104.65	104.95	103.40	103.60	103.60	-0.58%	100,311
Dec 3, 2025	106.65	106.95	103.40	104.20	104.20	-2.66%	153,138
Dec 2, 2025	107.80	109.50	106.90	107.05	107.05	-0.09%	148,988
Dec 1, 2025	107.10	108.65	106.75	107.15	107.15	0.23%	79,553
Nov 28, 2025	108.45	108.50	106.50	106.90	106.90	-1.16%	145,162
Nov 27, 2025	107.60	108.45	106.65	108.15	108.15	1.55%	328,956
Nov 26, 2025	105.50	107.90	105.50	106.50	106.50	1.24%	109,144
Nov 25, 2025	104.00	105.95	103.75	105.20	105.20	1.25%	50,476
Nov 24, 2025	105.05	106.30	103.70	103.90	103.90	-1.05%	68,157
Nov 21, 2025	107.45	108.10	104.90	105.00	105.00	-2.28%	236,563
Nov 20, 2025	108.55	110.00	106.80	107.45	107.45	-1.47%	179,225
Nov 19, 2025	107.20	109.65	106.05	109.05	109.05	1.73%	325,662
Nov 18, 2025	108.00	108.85	107.00	107.20	107.20	-0.97%	225,230
Nov 17, 2025	107.30	110.00	107.30	108.25	108.25	0.98%	220,226
Nov 14, 2025	106.00	107.65	106.00	107.20	107.20	0.85%	110,979
Nov 13, 2025	107.55	108.70	106.05	106.30	106.30	-1.16%	88,366
Nov 12, 2025	107.85	108.00	106.80	107.55	107.55	0.19%	53,437