Jammu and Kashmir Bank Limited (BOM:532209)
India · Delayed Price · Currency is INR 121.90
-1.90 (-1.53%)
At close: Oct 28, 2026
BOM:532209 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 120.55 | 122.90 | 120.55 | 121.90 | 121.90 | -1.53% | 138,329 |
| Oct 27, 2026 | 116.80 | 124.20 | 116.00 | 123.80 | 123.80 | 5.95% | 312,413 |
| Oct 26, 2026 | 112.85 | 117.55 | 112.50 | 116.85 | 116.85 | 3.36% | 393,232 |
| Oct 23, 2026 | 135.10 | 135.35 | 111.80 | 113.05 | 113.05 | -16.26% | 1,202,677 |
| Oct 22, 2026 | 135.65 | 142.00 | 132.70 | 135.00 | 135.00 | -0.48% | 805,798 |
| Oct 21, 2026 | 139.85 | 140.10 | 134.45 | 135.65 | 135.65 | -2.69% | 220,971 |
| Oct 19, 2026 | 135.00 | 140.35 | 134.35 | 139.40 | 139.40 | 3.68% | 232,197 |
| Oct 16, 2026 | 138.95 | 138.95 | 133.90 | 134.45 | 134.45 | -2.04% | 70,877 |
| Oct 15, 2026 | 140.05 | 140.05 | 136.65 | 137.25 | 137.25 | -1.15% | 92,556 |
| Oct 14, 2026 | 138.15 | 140.10 | 138.15 | 138.85 | 138.85 | -0.29% | 81,106 |
| Oct 13, 2026 | 140.70 | 140.70 | 137.10 | 139.25 | 139.25 | 0.98% | 181,653 |
| Oct 12, 2026 | 138.50 | 139.75 | 137.25 | 137.90 | 137.90 | -0.18% | 65,216 |
| Oct 9, 2026 | 135.65 | 139.00 | 135.50 | 138.15 | 138.15 | 1.96% | 159,226 |
| Oct 8, 2026 | 139.85 | 139.90 | 135.15 | 135.50 | 135.50 | -2.76% | 78,447 |
| 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 |