The Jammu and Kashmir Bank Limited (BOM:532209)
India · Delayed Price · Currency is INR 101.80
-2.45 (-2.35%)
At close: Aug 1, 2025
AY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 102.50 | 103.50 | 101.50 | 102.15 | 102.15 | -0.29% | 76,557 |
| Aug 7, 2025 | 101.30 | 103.30 | 100.10 | 102.45 | 102.45 | 0.84% | 169,931 |
| Aug 6, 2025 | 102.00 | 102.55 | 100.00 | 101.60 | 101.60 | -0.39% | 347,197 |
| Aug 5, 2025 | 103.05 | 103.75 | 101.65 | 102.00 | 102.00 | -0.68% | 211,728 |
| Aug 4, 2025 | 101.85 | 103.35 | 101.60 | 102.70 | 102.70 | 0.88% | 152,366 |
| Aug 1, 2025 | 104.25 | 104.35 | 101.15 | 101.80 | 101.80 | -2.35% | 296,569 |
| Jul 31, 2025 | 104.95 | 105.65 | 103.05 | 104.25 | 104.25 | -0.81% | 170,903 |
| Jul 30, 2025 | 106.10 | 106.75 | 104.80 | 105.10 | 105.10 | -0.94% | 117,056 |
| Jul 29, 2025 | 104.85 | 107.05 | 103.30 | 106.10 | 106.10 | 1.19% | 308,004 |
| Jul 28, 2025 | 109.50 | 110.30 | 104.20 | 104.85 | 104.85 | -4.20% | 556,437 |
| Jul 25, 2025 | 112.15 | 112.40 | 109.00 | 109.45 | 109.45 | -2.01% | 149,246 |
| Jul 24, 2025 | 112.50 | 112.85 | 110.30 | 111.70 | 111.70 | -0.27% | 388,149 |
| Jul 23, 2025 | 110.00 | 112.20 | 109.00 | 112.00 | 112.00 | 1.86% | 351,630 |
| Jul 22, 2025 | 112.75 | 113.05 | 109.60 | 109.95 | 109.95 | -1.92% | 386,585 |
| Jul 21, 2025 | 113.90 | 113.90 | 111.90 | 112.10 | 112.10 | -1.54% | 86,653 |
| Jul 18, 2025 | 113.55 | 114.50 | 111.70 | 113.85 | 113.85 | 0.35% | 187,408 |
| Jul 17, 2025 | 115.75 | 116.20 | 112.55 | 113.45 | 113.45 | -1.77% | 281,811 |
| Jul 16, 2025 | 111.75 | 116.35 | 111.75 | 115.50 | 115.50 | 2.76% | 680,321 |
| Jul 15, 2025 | 112.80 | 114.95 | 111.80 | 112.40 | 112.40 | 0.58% | 308,872 |
| Jul 14, 2025 | 109.35 | 112.45 | 108.95 | 111.75 | 111.75 | 2.71% | 415,201 |
| Jul 11, 2025 | 111.25 | 112.45 | 108.50 | 108.80 | 108.80 | -2.42% | 307,840 |
| Jul 10, 2025 | 113.45 | 113.75 | 111.25 | 111.50 | 111.50 | -0.76% | 157,441 |
| Jul 9, 2025 | 112.85 | 112.85 | 111.60 | 112.35 | 112.35 | 0.13% | 189,464 |
| Jul 8, 2025 | 114.95 | 114.95 | 111.20 | 112.20 | 112.20 | 0.85% | 455,436 |
| Jul 7, 2025 | 113.85 | 114.35 | 111.00 | 111.25 | 111.25 | -2.63% | 353,397 |
| Jul 4, 2025 | 113.00 | 114.45 | 112.20 | 114.25 | 114.25 | 1.38% | 174,742 |
| Jul 3, 2025 | 114.65 | 114.70 | 112.25 | 112.70 | 112.70 | -1.10% | 185,362 |
| Jul 2, 2025 | 116.75 | 117.00 | 113.50 | 113.95 | 113.95 | -2.36% | 242,002 |
| Jul 1, 2025 | 116.35 | 117.20 | 112.50 | 116.70 | 116.70 | 0.69% | 901,337 |
| Jun 30, 2025 | 112.50 | 116.10 | 112.40 | 115.90 | 115.90 | 3.90% | 1,464,420 |
| Jun 27, 2025 | 108.95 | 111.95 | 108.65 | 111.55 | 111.55 | 3.00% | 878,084 |
| Jun 26, 2025 | 109.90 | 111.20 | 105.30 | 108.30 | 108.30 | -1.28% | 766,592 |
| Jun 25, 2025 | 107.85 | 110.55 | 106.95 | 109.70 | 109.70 | 2.86% | 788,821 |
| Jun 24, 2025 | 104.20 | 111.65 | 103.80 | 106.65 | 106.65 | 4.15% | 1,212,867 |
| Jun 23, 2025 | 103.65 | 103.65 | 101.50 | 102.40 | 102.40 | -1.63% | 351,352 |
| Jun 20, 2025 | 102.05 | 104.90 | 102.00 | 104.10 | 104.10 | 1.41% | 176,801 |
| Jun 19, 2025 | 103.05 | 103.40 | 100.50 | 102.65 | 102.65 | -0.39% | 564,678 |
| Jun 18, 2025 | 103.40 | 104.90 | 102.55 | 103.05 | 103.05 | - | 201,810 |
| Jun 17, 2025 | 104.90 | 106.40 | 102.80 | 103.05 | 103.05 | -2.00% | 150,905 |
| Jun 16, 2025 | 104.95 | 106.15 | 102.65 | 105.15 | 105.15 | 0.33% | 131,471 |
| Jun 13, 2025 | 104.95 | 105.85 | 103.85 | 104.80 | 104.80 | -2.33% | 262,217 |
| Jun 12, 2025 | 110.35 | 110.40 | 107.00 | 107.30 | 107.30 | -2.50% | 179,733 |
| Jun 11, 2025 | 112.55 | 113.35 | 108.80 | 110.05 | 110.05 | -0.99% | 830,241 |
| Jun 10, 2025 | 107.70 | 112.00 | 106.70 | 111.15 | 111.15 | 3.73% | 1,659,021 |
| Jun 9, 2025 | 107.85 | 109.10 | 106.50 | 107.15 | 107.15 | 0.33% | 258,789 |
| Jun 6, 2025 | 104.65 | 110.30 | 103.50 | 106.80 | 106.80 | 2.54% | 739,525 |
| Jun 5, 2025 | 104.80 | 105.70 | 103.50 | 104.15 | 104.15 | -0.81% | 116,265 |
| Jun 4, 2025 | 103.00 | 105.75 | 103.00 | 105.00 | 105.00 | 1.01% | 264,501 |
| Jun 3, 2025 | 106.20 | 106.75 | 103.35 | 103.95 | 103.95 | -1.61% | 375,633 |
| Jun 2, 2025 | 104.85 | 106.65 | 104.00 | 105.65 | 105.65 | 1.84% | 413,862 |