Jammu and Kashmir Bank Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	121.85	122.75	117.90	118.65	118.65	-1.86%	327,431
Mar 5, 2026	118.40	121.45	117.00	120.90	120.90	4.04%	314,663
Mar 4, 2026	116.10	118.40	112.90	116.20	116.20	-3.17%	850,752
Mar 2, 2026	116.00	120.85	116.00	120.00	120.00	-1.03%	653,766
Feb 27, 2026	120.60	123.55	119.50	121.25	121.25	-	1,737,487
Feb 26, 2026	114.05	122.20	113.20	121.25	121.25	7.92%	2,799,987
Feb 25, 2026	111.95	113.95	109.50	112.35	112.35	2.14%	562,084
Feb 24, 2026	106.00	115.40	105.25	110.00	110.00	3.33%	1,643,333
Feb 23, 2026	103.70	106.80	103.70	106.45	106.45	2.75%	498,452
Feb 20, 2026	103.00	104.30	102.55	103.60	103.60	0.39%	74,072
Feb 19, 2026	105.15	105.70	102.65	103.20	103.20	-1.81%	50,103
Feb 18, 2026	104.70	106.00	104.70	105.10	105.10	0.48%	140,670
Feb 17, 2026	102.60	105.70	102.50	104.60	104.60	1.80%	203,890
Feb 16, 2026	101.95	102.95	100.70	102.75	102.75	1.33%	65,993
Feb 13, 2026	102.90	102.90	101.00	101.40	101.40	-2.12%	198,462
Feb 12, 2026	104.90	104.90	102.75	103.60	103.60	-1.38%	164,179
Feb 11, 2026	105.85	105.90	103.70	105.05	105.05	-0.33%	91,236
Feb 10, 2026	105.40	106.50	105.10	105.40	105.40	-0.05%	71,370
Feb 9, 2026	104.20	106.00	104.20	105.45	105.45	2.18%	202,916
Feb 6, 2026	103.40	104.10	101.90	103.20	103.20	-0.82%	69,028
Feb 5, 2026	102.80	105.40	102.80	104.05	104.05	-1.00%	70,098
Feb 4, 2026	103.10	105.70	102.70	105.10	105.10	1.94%	183,959
Feb 3, 2026	104.00	105.00	102.40	103.10	103.10	1.38%	100,455
Feb 2, 2026	101.40	102.50	98.60	101.70	101.70	-0.20%	349,304
Feb 1, 2026	104.60	104.90	101.70	101.90	101.90	-2.72%	214,963
Jan 30, 2026	103.90	105.50	102.65	104.75	104.75	0.38%	241,566
Jan 29, 2026	106.00	106.50	104.15	104.35	104.35	-0.81%	331,460
Jan 28, 2026	103.85	105.50	103.10	105.20	105.20	1.40%	259,434
Jan 27, 2026	103.65	105.10	101.60	103.75	103.75	-0.43%	715,886
Jan 23, 2026	107.35	108.35	103.70	104.20	104.20	-2.62%	290,172
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