JK Agri Genetics Limited (BOM:536493)
India · Delayed Price · Currency is INR 290.20
-17.80 (-5.78%)
At close: Mar 30, 2026
JK Agri Genetics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 30, 2026 | 308.00 | 308.00 | 282.00 | 290.20 | 290.20 | -5.78% | 1,397 |
| Mar 27, 2026 | 311.05 | 319.90 | 305.10 | 308.00 | 308.00 | -0.52% | 1,631 |
| Mar 25, 2026 | 314.80 | 320.00 | 309.50 | 309.60 | 309.60 | 4.03% | 396 |
| Mar 24, 2026 | 315.00 | 320.00 | 297.00 | 297.60 | 297.60 | 0.27% | 491 |
| Mar 23, 2026 | 296.00 | 316.85 | 296.00 | 296.80 | 296.80 | -4.90% | 2,668 |
| Mar 20, 2026 | 320.00 | 330.00 | 311.00 | 312.10 | 312.10 | -5.42% | 1,228 |
| Mar 19, 2026 | 330.00 | 330.00 | 330.00 | 330.00 | 330.00 | 3.13% | 10 |
| Mar 18, 2026 | 305.25 | 337.00 | 305.25 | 320.00 | 320.00 | 1.43% | 2,205 |
| Mar 17, 2026 | 315.00 | 320.00 | 313.60 | 315.50 | 315.50 | 0.64% | 831 |
| Mar 16, 2026 | 312.05 | 318.50 | 312.00 | 313.50 | 313.50 | -2.40% | 469 |
| Mar 13, 2026 | 325.00 | 325.00 | 320.55 | 321.20 | 321.20 | -4.97% | 75 |
| Mar 12, 2026 | 327.00 | 343.65 | 324.05 | 338.00 | 338.00 | 3.46% | 154 |
| Mar 11, 2026 | 328.90 | 338.70 | 320.00 | 326.70 | 326.70 | -0.65% | 983 |
| Mar 10, 2026 | 312.05 | 370.00 | 306.10 | 328.85 | 328.85 | 5.27% | 2,050 |
| Mar 9, 2026 | 312.50 | 316.95 | 302.50 | 312.40 | 312.40 | -1.14% | 2,603 |
| Mar 6, 2026 | 325.55 | 325.55 | 316.00 | 316.00 | 316.00 | -3.32% | 24 |
| Mar 5, 2026 | 320.10 | 329.95 | 311.25 | 326.85 | 326.85 | 2.69% | 126 |
| Mar 4, 2026 | 320.00 | 344.85 | 315.30 | 318.30 | 318.30 | -0.78% | 335 |
| Mar 2, 2026 | 319.50 | 330.05 | 314.50 | 320.80 | 320.80 | 0.08% | 112 |
| Feb 27, 2026 | 323.05 | 354.95 | 319.50 | 320.55 | 320.55 | -0.54% | 1,500 |
| Feb 26, 2026 | 319.05 | 335.90 | 319.05 | 322.30 | 322.30 | 1.18% | 248 |
| Feb 25, 2026 | 330.00 | 330.00 | 316.10 | 318.55 | 318.55 | -0.99% | 1,375 |
| Feb 24, 2026 | 326.40 | 330.00 | 320.00 | 321.75 | 321.75 | -1.27% | 1,046 |
| Feb 23, 2026 | 334.00 | 341.70 | 325.00 | 325.90 | 325.90 | -2.43% | 91 |
| Feb 20, 2026 | 335.00 | 343.00 | 334.00 | 334.00 | 334.00 | -0.30% | 45 |
| Feb 19, 2026 | 332.40 | 369.90 | 327.25 | 335.00 | 335.00 | 0.78% | 655 |
| Feb 18, 2026 | 346.00 | 346.00 | 332.30 | 332.40 | 332.40 | -4.07% | 69 |
| Feb 17, 2026 | 339.80 | 350.00 | 338.00 | 346.50 | 346.50 | 1.97% | 138 |
| Feb 16, 2026 | 340.00 | 340.00 | 331.55 | 339.80 | 339.80 | -0.90% | 239 |
| Feb 13, 2026 | 374.80 | 374.80 | 332.00 | 342.90 | 342.90 | 1.42% | 281 |
| Feb 12, 2026 | 326.55 | 339.85 | 326.50 | 338.10 | 338.10 | -1.43% | 685 |
| Feb 11, 2026 | 348.50 | 348.50 | 335.05 | 343.00 | 343.00 | 2.04% | 424 |
| Feb 10, 2026 | 347.00 | 347.00 | 334.00 | 336.15 | 336.15 | 2.39% | 133 |
| Feb 9, 2026 | 332.25 | 339.95 | 325.00 | 328.30 | 328.30 | -1.16% | 1,453 |
| Feb 6, 2026 | 336.65 | 344.85 | 332.05 | 332.15 | 332.15 | -0.85% | 1,487 |
| Feb 5, 2026 | 350.00 | 350.00 | 331.00 | 335.00 | 335.00 | -7.46% | 2,534 |
| Feb 4, 2026 | 369.90 | 369.95 | 345.00 | 362.00 | 362.00 | 2.25% | 88 |
| Feb 3, 2026 | 351.10 | 365.00 | 351.05 | 354.05 | 354.05 | 1.36% | 277 |
| Feb 2, 2026 | 354.00 | 354.70 | 340.00 | 349.30 | 349.30 | -1.33% | 80 |
| Feb 1, 2026 | 355.00 | 355.00 | 352.00 | 354.00 | 354.00 | - | 26 |
| Jan 30, 2026 | 357.00 | 357.00 | 330.00 | 354.00 | 354.00 | -3.80% | 2,011 |
| Jan 29, 2026 | 369.95 | 369.95 | 364.95 | 368.00 | 368.00 | 2.07% | 110 |
| Jan 28, 2026 | 367.90 | 367.90 | 359.00 | 360.55 | 360.55 | 4.33% | 158 |
| Jan 27, 2026 | 360.00 | 360.00 | 339.00 | 345.60 | 345.60 | -4.00% | 1,152 |
| Jan 23, 2026 | 369.75 | 369.75 | 350.00 | 360.00 | 360.00 | 1.11% | 86 |
| Jan 22, 2026 | 348.05 | 370.00 | 348.05 | 356.05 | 356.05 | 0.58% | 117 |
| Jan 21, 2026 | 363.15 | 388.95 | 349.60 | 354.00 | 354.00 | -6.37% | 2,428 |
| Jan 20, 2026 | 380.00 | 390.00 | 362.25 | 378.10 | 378.10 | -1.42% | 255 |
| Jan 19, 2026 | 356.10 | 395.00 | 356.10 | 383.55 | 383.55 | -0.25% | 342 |
| Jan 16, 2026 | 404.00 | 404.00 | 384.50 | 384.50 | 384.50 | 2.74% | 40 |