Skip to main content
logo
Jammu and Kashmir Bank Limited (BOM:532209)
India flag India · Delayed Price · Currency is INR
148.90
+0.65 (0.44%)
At close: Aug 21, 2026

BOM:532209 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 21, 2026148.25149.30147.45148.90148.900.44%162,649
Aug 20, 2026148.75152.20147.85148.25148.25-0.50%171,449
Aug 19, 2026151.00151.95148.60149.00149.00-0.90%158,371
Aug 18, 2026148.00151.75147.75150.35150.351.52%278,081
Aug 17, 2026154.40154.40147.30148.10148.10-4.88%1,426,260
Aug 14, 2026156.80157.40154.65155.70155.70-1.36%150,738
Aug 13, 2026158.00158.60155.05157.85157.850.29%67,500
Aug 12, 2026157.05157.95155.25157.40157.400.35%125,174
Aug 11, 2026155.00157.05153.40156.85156.851.00%209,523
Aug 10, 2026158.75159.40154.15155.30155.30-2.45%156,614
Aug 7, 2026160.10161.25158.30159.20159.20-0.56%146,855
Aug 6, 2026156.95164.25156.95160.10160.102.40%357,567
Aug 5, 2026158.10158.90155.70156.35156.35-0.92%106,869
Aug 4, 2026156.00158.50155.55157.80157.800.99%287,958
Aug 3, 2026155.85158.75152.65156.25156.250.22%226,789
Jul 31, 2026154.20157.15153.15155.90155.901.33%427,123
Jul 30, 2026155.60155.70146.90153.85153.85-0.49%1,033,673
Jul 29, 2026179.15182.20153.30154.60154.60-12.78%2,108,203
Jul 28, 2026177.05179.85173.80177.25177.25-0.14%238,098
Jul 27, 2026173.55177.95172.00177.50177.502.78%326,067
Jul 24, 2026173.05175.00170.20172.70172.70-0.43%291,500
Jul 23, 2026177.80180.15172.00173.45173.45-3.69%511,709
Jul 22, 2026187.00188.20177.40180.10180.10-4.00%348,894
Jul 21, 2026183.65191.05182.95187.60187.602.94%514,083
Jul 20, 2026182.95186.70181.50182.25182.25-0.63%475,205
Jul 17, 2026177.80185.00177.00183.40183.403.18%461,222
Jul 16, 2026183.90184.45177.25177.75177.75-2.71%193,933
Jul 15, 2026179.80188.40179.00182.70182.703.07%632,112
Jul 14, 2026182.20182.20176.30177.25177.25-2.90%215,698
Jul 13, 2026188.80191.75181.90182.55182.55-5.02%589,103
Jul 10, 2026169.15202.00169.15192.20192.2014.13%1,241,653
Jul 9, 2026166.70169.75166.30168.40168.401.54%204,684
Jul 8, 2026164.85171.00163.55165.85165.851.41%451,060
Jul 7, 2026163.95166.80162.50163.55163.55-0.09%104,190
Jul 6, 2026165.20167.00163.00163.70163.70-0.91%157,689
Jul 3, 2026166.25166.30162.25165.20165.200.33%187,286
Jul 2, 2026159.50165.50157.70164.65164.655.58%387,629
Jul 1, 2026155.50157.15150.40155.95155.950.78%565,615
Jun 30, 2026159.90161.80153.35154.75154.75-3.13%376,482
Jun 29, 2026158.25161.35157.70159.75159.750.85%231,920
Jun 25, 2026160.15161.05157.50158.40158.40-0.63%127,319
Jun 24, 2026159.95161.30157.55159.40159.40-0.34%215,204
Jun 23, 2026162.55163.95158.85159.95159.95-1.42%182,290
Jun 22, 2026166.25166.25161.00162.25162.25-0.76%169,498
Jun 19, 2026163.10166.30162.05163.50163.500.37%330,621
Jun 18, 2026163.15167.00162.00162.90162.900.03%259,423
Jun 17, 2026162.30163.80160.25162.85162.850.56%173,154
Jun 16, 2026161.00163.00157.75161.95161.951.19%319,379
Jun 15, 2026160.35163.50159.35160.05160.051.78%286,630
Jun 12, 2026157.00158.85154.50157.25157.252.81%177,531