JK Agri Genetics Limited (BOM:536493)
India · Delayed Price · Currency is INR 407.85
+17.40 (4.46%)
At close: Jul 30, 2025
JK Agri Genetics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 505.00 | 513.85 | 469.25 | 477.85 | 477.85 | -0.29% | 31,534 |
| Jul 31, 2025 | 386.00 | 489.40 | 386.00 | 479.25 | 479.25 | 17.51% | 24,356 |
| Jul 30, 2025 | 390.45 | 415.00 | 390.45 | 407.85 | 407.85 | 4.46% | 3,513 |
| Jul 29, 2025 | 399.65 | 399.65 | 385.20 | 390.45 | 390.45 | -2.30% | 149 |
| Jul 28, 2025 | 398.80 | 409.00 | 392.00 | 399.65 | 399.65 | 3.35% | 1,379 |
| Jul 25, 2025 | 390.30 | 399.85 | 385.00 | 386.70 | 386.70 | -2.30% | 558 |
| Jul 24, 2025 | 385.60 | 400.00 | 382.25 | 395.80 | 395.80 | 2.14% | 944 |
| Jul 23, 2025 | 394.50 | 394.50 | 387.50 | 387.50 | 387.50 | -2.22% | 5 |
| Jul 22, 2025 | 395.00 | 396.45 | 386.30 | 396.30 | 396.30 | 0.33% | 421 |
| Jul 21, 2025 | 407.95 | 407.95 | 395.00 | 395.00 | 395.00 | -1.01% | 180 |
| Jul 18, 2025 | 408.00 | 408.00 | 387.00 | 399.05 | 399.05 | 1.79% | 90 |
| Jul 17, 2025 | 395.95 | 400.00 | 386.65 | 392.05 | 392.05 | -0.49% | 950 |
| Jul 16, 2025 | 404.00 | 410.05 | 390.00 | 394.00 | 394.00 | 0.43% | 1,233 |
| Jul 15, 2025 | 408.00 | 408.00 | 392.10 | 392.30 | 392.30 | -0.83% | 89 |
| Jul 14, 2025 | 399.00 | 399.00 | 390.05 | 395.60 | 395.60 | -2.24% | 375 |
| Jul 11, 2025 | 396.00 | 410.00 | 389.60 | 404.65 | 404.65 | 1.16% | 317 |
| Jul 10, 2025 | 381.70 | 403.90 | 381.70 | 400.00 | 400.00 | 0.50% | 1,595 |
| Jul 9, 2025 | 382.60 | 400.00 | 380.00 | 398.00 | 398.00 | 4.03% | 2,121 |
| Jul 8, 2025 | 381.85 | 415.90 | 381.85 | 382.60 | 382.60 | 0.20% | 825 |
| Jul 7, 2025 | 384.00 | 386.00 | 378.00 | 381.85 | 381.85 | -1.71% | 1,078 |
| Jul 4, 2025 | 360.05 | 399.95 | 360.05 | 388.50 | 388.50 | 0.73% | 1,395 |
| Jul 3, 2025 | 399.00 | 400.00 | 373.00 | 385.70 | 385.70 | -3.53% | 1,472 |
| Jul 2, 2025 | 396.05 | 399.95 | 393.10 | 399.80 | 399.80 | -0.05% | 397 |
| Jul 1, 2025 | 402.20 | 410.00 | 398.00 | 400.00 | 400.00 | -3.10% | 3,291 |
| Jun 30, 2025 | 413.95 | 413.95 | 400.00 | 412.80 | 412.80 | 1.90% | 223 |
| Jun 27, 2025 | 397.00 | 414.70 | 397.00 | 405.10 | 405.10 | 1.26% | 332 |
| Jun 26, 2025 | 400.05 | 413.00 | 400.05 | 400.05 | 400.05 | -0.01% | 152 |
| Jun 25, 2025 | 424.50 | 424.50 | 400.00 | 400.10 | 400.10 | 2.33% | 919 |
| Jun 24, 2025 | 393.05 | 404.65 | 390.00 | 391.00 | 391.00 | -0.51% | 820 |
| Jun 23, 2025 | 368.00 | 408.70 | 368.00 | 393.00 | 393.00 | 1.85% | 257 |
| Jun 20, 2025 | 414.00 | 414.00 | 372.15 | 385.85 | 385.85 | 1.15% | 1,231 |
| Jun 19, 2025 | 382.00 | 382.00 | 381.00 | 381.45 | 381.45 | -4.06% | 241 |
| Jun 18, 2025 | 399.50 | 409.90 | 397.00 | 397.60 | 397.60 | -0.34% | 338 |
| Jun 17, 2025 | 389.20 | 405.00 | 388.10 | 398.95 | 398.95 | 2.51% | 806 |
| Jun 16, 2025 | 387.90 | 390.05 | 387.90 | 389.20 | 389.20 | 0.34% | 133 |
| Jun 13, 2025 | 450.00 | 463.10 | 385.50 | 387.90 | 387.90 | -1.55% | 522 |
| Jun 12, 2025 | 387.05 | 394.10 | 387.05 | 394.00 | 394.00 | -0.49% | 212 |
| Jun 11, 2025 | 405.00 | 408.60 | 395.00 | 395.95 | 395.95 | -1.90% | 392 |
| Jun 10, 2025 | 410.00 | 410.00 | 395.00 | 403.60 | 403.60 | 0.89% | 423 |
| Jun 9, 2025 | 368.00 | 443.95 | 368.00 | 400.05 | 400.05 | 2.54% | 904 |
| Jun 6, 2025 | 396.15 | 396.15 | 382.05 | 390.15 | 390.15 | 0.46% | 2,158 |
| Jun 5, 2025 | 395.00 | 399.70 | 388.05 | 388.35 | 388.35 | 0.13% | 303 |
| Jun 4, 2025 | 389.75 | 389.95 | 382.00 | 387.85 | 387.85 | 2.20% | 357 |
| Jun 3, 2025 | 405.00 | 405.00 | 375.30 | 379.50 | 379.50 | -1.95% | 896 |
| Jun 2, 2025 | 398.00 | 398.00 | 376.00 | 387.05 | 387.05 | 0.45% | 575 |
| May 30, 2025 | 379.70 | 399.70 | 370.10 | 385.30 | 385.30 | 1.90% | 947 |
| May 29, 2025 | 397.70 | 397.70 | 376.30 | 378.10 | 378.10 | -2.73% | 1,102 |
| May 28, 2025 | 424.50 | 424.50 | 381.10 | 388.70 | 388.70 | -1.19% | 5,535 |
| May 27, 2025 | 409.50 | 409.50 | 390.25 | 393.40 | 393.40 | -0.97% | 1,711 |
| May 26, 2025 | 405.20 | 419.95 | 389.95 | 397.25 | 397.25 | -1.90% | 4,589 |