Jammu and Kashmir Bank Limited (BOM:532209)
India · Delayed Price · Currency is INR 147.65
+2.90 (2.00%)
At close: Sep 16, 2026
BOM:532209 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2026 | 145.25 | 147.45 | 144.00 | 144.75 | 144.75 | -0.34% | 194,100 |
| Sep 11, 2026 | 145.25 | 146.55 | 142.70 | 145.25 | 145.25 | -0.38% | 132,390 |
| Sep 10, 2026 | 145.40 | 147.15 | 144.85 | 145.80 | 145.80 | 0.10% | 50,488 |
| Sep 9, 2026 | 148.05 | 148.05 | 145.00 | 145.65 | 145.65 | -0.85% | 114,209 |
| Sep 8, 2026 | 147.75 | 147.90 | 145.90 | 146.90 | 146.90 | -0.58% | 89,089 |
| Sep 7, 2026 | 149.90 | 150.10 | 146.50 | 147.75 | 147.75 | -1.53% | 113,910 |
| Sep 4, 2026 | 151.05 | 152.65 | 149.00 | 150.05 | 150.05 | 0.27% | 119,725 |
| Sep 3, 2026 | 146.30 | 152.00 | 146.30 | 149.65 | 149.65 | 3.49% | 399,676 |
| Sep 2, 2026 | 148.40 | 148.40 | 144.15 | 144.60 | 144.60 | -1.87% | 80,847 |
| Sep 1, 2026 | 147.10 | 148.80 | 146.30 | 147.35 | 147.35 | -0.34% | 92,633 |
| Aug 31, 2026 | 149.70 | 149.70 | 146.25 | 147.85 | 147.85 | -1.40% | 92,489 |
| Aug 28, 2026 | 152.10 | 152.85 | 149.05 | 149.95 | 149.95 | -1.45% | 78,561 |
| Aug 27, 2026 | 153.35 | 153.85 | 151.50 | 152.15 | 152.15 | 0.10% | 81,508 |
| Aug 26, 2026 | 150.10 | 153.30 | 150.10 | 152.00 | 152.00 | 1.64% | 181,205 |
| Aug 25, 2026 | 146.35 | 152.40 | 146.35 | 149.55 | 149.55 | 2.26% | 241,111 |
| Aug 24, 2026 | 149.00 | 149.25 | 146.00 | 146.25 | 146.25 | -1.78% | 94,383 |
| Aug 21, 2026 | 148.25 | 149.30 | 147.45 | 148.90 | 148.90 | 0.44% | 162,649 |
| Aug 20, 2026 | 148.75 | 152.20 | 147.85 | 148.25 | 148.25 | -0.50% | 171,449 |
| Aug 19, 2026 | 151.00 | 151.95 | 148.60 | 149.00 | 149.00 | -0.90% | 158,371 |
| Aug 18, 2026 | 148.00 | 151.75 | 147.75 | 150.35 | 150.35 | 1.52% | 278,081 |
| Aug 17, 2026 | 154.40 | 154.40 | 147.30 | 148.10 | 148.10 | -4.88% | 1,426,260 |
| Aug 14, 2026 | 156.80 | 157.40 | 154.65 | 155.70 | 155.70 | -1.36% | 150,738 |
| Aug 13, 2026 | 158.00 | 158.60 | 155.05 | 157.85 | 157.85 | 0.29% | 67,500 |
| Aug 12, 2026 | 157.05 | 157.95 | 155.25 | 157.40 | 157.40 | 0.35% | 125,174 |
| Aug 11, 2026 | 155.00 | 157.05 | 153.40 | 156.85 | 156.85 | 1.00% | 209,523 |
| Aug 10, 2026 | 158.75 | 159.40 | 154.15 | 155.30 | 155.30 | -2.45% | 156,614 |
| Aug 7, 2026 | 160.10 | 161.25 | 158.30 | 159.20 | 159.20 | -0.56% | 146,855 |
| Aug 6, 2026 | 156.95 | 164.25 | 156.95 | 160.10 | 160.10 | 2.40% | 357,567 |
| Aug 5, 2026 | 158.10 | 158.90 | 155.70 | 156.35 | 156.35 | -0.92% | 106,869 |
| Aug 4, 2026 | 156.00 | 158.50 | 155.55 | 157.80 | 157.80 | 0.99% | 287,958 |
| Aug 3, 2026 | 155.85 | 158.75 | 152.65 | 156.25 | 156.25 | 0.22% | 226,789 |
| Jul 31, 2026 | 154.20 | 157.15 | 153.15 | 155.90 | 155.90 | 1.33% | 427,123 |
| Jul 30, 2026 | 155.60 | 155.70 | 146.90 | 153.85 | 153.85 | -0.49% | 1,033,673 |
| Jul 29, 2026 | 179.15 | 182.20 | 153.30 | 154.60 | 154.60 | -12.78% | 2,108,203 |
| Jul 28, 2026 | 177.05 | 179.85 | 173.80 | 177.25 | 177.25 | -0.14% | 238,098 |
| Jul 27, 2026 | 173.55 | 177.95 | 172.00 | 177.50 | 177.50 | 2.78% | 326,067 |
| Jul 24, 2026 | 173.05 | 175.00 | 170.20 | 172.70 | 172.70 | -0.43% | 291,500 |
| Jul 23, 2026 | 177.80 | 180.15 | 172.00 | 173.45 | 173.45 | -3.69% | 511,709 |
| Jul 22, 2026 | 187.00 | 188.20 | 177.40 | 180.10 | 180.10 | -4.00% | 348,894 |
| Jul 21, 2026 | 183.65 | 191.05 | 182.95 | 187.60 | 187.60 | 2.94% | 514,083 |
| Jul 20, 2026 | 182.95 | 186.70 | 181.50 | 182.25 | 182.25 | -0.63% | 475,205 |
| Jul 17, 2026 | 177.80 | 185.00 | 177.00 | 183.40 | 183.40 | 3.18% | 461,222 |
| Jul 16, 2026 | 183.90 | 184.45 | 177.25 | 177.75 | 177.75 | -2.71% | 193,933 |
| Jul 15, 2026 | 179.80 | 188.40 | 179.00 | 182.70 | 182.70 | 3.07% | 632,112 |
| Jul 14, 2026 | 182.20 | 182.20 | 176.30 | 177.25 | 177.25 | -2.90% | 215,698 |
| Jul 13, 2026 | 188.80 | 191.75 | 181.90 | 182.55 | 182.55 | -5.02% | 589,103 |
| Jul 10, 2026 | 169.15 | 202.00 | 169.15 | 192.20 | 192.20 | 14.13% | 1,241,653 |
| Jul 9, 2026 | 166.70 | 169.75 | 166.30 | 168.40 | 168.40 | 1.54% | 204,684 |
| Jul 8, 2026 | 164.85 | 171.00 | 163.55 | 165.85 | 165.85 | 1.41% | 451,060 |
| Jul 7, 2026 | 163.95 | 166.80 | 162.50 | 163.55 | 163.55 | -0.09% | 104,190 |