Jammu and Kashmir Bank Limited (BOM:532209)
India · Delayed Price · Currency is INR 139.35
-0.25 (-0.18%)
At close: Oct 7, 2026
BOM:532209 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 139.35 | 140.90 | 137.65 | 139.35 | 139.35 | -0.18% | 141,244 |
| Oct 6, 2026 | 141.00 | 142.10 | 139.10 | 139.60 | 139.60 | -1.38% | 80,867 |
| Oct 5, 2026 | 141.25 | 143.40 | 139.90 | 141.55 | 141.55 | 1.07% | 266,199 |
| Oct 1, 2026 | 137.90 | 143.00 | 136.90 | 140.05 | 140.05 | 0.86% | 247,753 |
| Sep 30, 2026 | 139.15 | 142.35 | 138.25 | 138.85 | 138.85 | 0.25% | 75,771 |
| Sep 29, 2026 | 143.00 | 143.00 | 138.00 | 138.50 | 138.50 | -2.64% | 227,478 |
| Sep 28, 2026 | 146.05 | 146.10 | 142.05 | 142.25 | 142.25 | -2.57% | 66,723 |
| Sep 25, 2026 | 147.05 | 147.85 | 145.50 | 146.00 | 146.00 | -0.71% | 37,256 |
| Sep 24, 2026 | 148.55 | 149.05 | 146.70 | 147.05 | 147.05 | -1.47% | 91,105 |
| Sep 23, 2026 | 145.50 | 149.50 | 145.50 | 149.25 | 149.25 | 2.02% | 156,451 |
| Sep 22, 2026 | 145.90 | 147.95 | 145.30 | 146.30 | 146.30 | 0.24% | 76,459 |
| Sep 21, 2026 | 146.10 | 146.90 | 143.45 | 145.95 | 145.95 | -0.55% | 161,281 |
| Sep 18, 2026 | 147.05 | 149.85 | 145.10 | 146.75 | 146.75 | -0.41% | 162,261 |
| Sep 17, 2026 | 147.15 | 150.60 | 146.45 | 147.35 | 147.35 | -0.20% | 87,159 |
| Sep 16, 2026 | 144.75 | 148.75 | 144.10 | 147.65 | 147.65 | 2.00% | 266,792 |
| Sep 15, 2026 | 145.25 | 147.45 | 144.00 | 144.75 | 144.75 | -0.34% | 194,571 |
| 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% | 94,433 |
| 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 |