JK Agri Genetics Limited (BOM:536493)
India · Delayed Price · Currency is INR 378.10
-5.45 (-1.42%)
At close: Jan 20, 2026
JK Agri Genetics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 14, 2026 | 390.00 | 390.00 | 360.30 | 374.25 | 374.25 | -3.53% | 30 |
| Jan 13, 2026 | 345.30 | 394.00 | 345.30 | 387.95 | 387.95 | 12.35% | 1,154 |
| Jan 12, 2026 | 358.80 | 375.00 | 340.25 | 345.30 | 345.30 | -4.24% | 390 |
| Jan 9, 2026 | 370.00 | 370.00 | 360.00 | 360.60 | 360.60 | -2.33% | 516 |
| Jan 8, 2026 | 370.00 | 370.00 | 363.35 | 369.20 | 369.20 | -0.83% | 311 |
| Jan 7, 2026 | 362.05 | 388.90 | 362.05 | 372.30 | 372.30 | -0.04% | 367 |
| Jan 6, 2026 | 375.50 | 375.50 | 366.00 | 372.45 | 372.45 | -0.81% | 571 |
| Jan 5, 2026 | 357.85 | 389.95 | 357.85 | 375.50 | 375.50 | -0.87% | 769 |
| Jan 2, 2026 | 378.10 | 378.80 | 378.10 | 378.80 | 378.80 | 0.19% | 60 |
| Jan 1, 2026 | 380.00 | 380.00 | 378.10 | 378.10 | 378.10 | - | 41 |
| Dec 31, 2025 | 373.30 | 389.95 | 373.30 | 378.10 | 378.10 | -0.29% | 224 |
| Dec 30, 2025 | 381.20 | 384.00 | 377.20 | 379.20 | 379.20 | 0.53% | 166 |
| Dec 29, 2025 | 375.50 | 397.45 | 375.50 | 377.20 | 377.20 | 0.25% | 26 |
| Dec 26, 2025 | 388.90 | 388.90 | 374.10 | 376.25 | 376.25 | -2.53% | 211 |
| Dec 24, 2025 | 390.00 | 399.00 | 383.00 | 386.00 | 386.00 | -3.43% | 532 |
| Dec 23, 2025 | 384.75 | 399.95 | 384.75 | 399.70 | 399.70 | 3.89% | 150 |
| Dec 22, 2025 | 382.70 | 394.90 | 382.70 | 384.75 | 384.75 | 0.54% | 15 |
| Dec 19, 2025 | 383.90 | 392.45 | 380.00 | 382.70 | 382.70 | -0.31% | 309 |
| Dec 18, 2025 | 380.00 | 389.75 | 379.00 | 383.90 | 383.90 | -0.56% | 75 |
| Dec 17, 2025 | 392.00 | 394.70 | 380.00 | 386.05 | 386.05 | -1.63% | 832 |
| Dec 16, 2025 | 392.45 | 392.50 | 392.05 | 392.45 | 392.45 | 0.10% | 75 |
| Dec 15, 2025 | 374.00 | 398.00 | 374.00 | 392.05 | 392.05 | -1.49% | 1,365 |
| Dec 12, 2025 | 385.40 | 414.70 | 385.40 | 398.00 | 398.00 | 3.27% | 781 |
| Dec 11, 2025 | 393.00 | 413.00 | 380.05 | 385.40 | 385.40 | -1.20% | 1,926 |
| Dec 10, 2025 | 400.00 | 400.00 | 390.10 | 390.10 | 390.10 | 2.05% | 16 |
| Dec 9, 2025 | 390.00 | 395.65 | 382.00 | 382.25 | 382.25 | -1.99% | 35 |
| Dec 8, 2025 | 409.10 | 409.10 | 385.05 | 390.00 | 390.00 | -4.66% | 526 |
| Dec 5, 2025 | 412.00 | 412.00 | 409.05 | 409.05 | 409.05 | 1.28% | 10 |
| Dec 4, 2025 | 402.10 | 416.95 | 402.05 | 403.90 | 403.90 | 0.46% | 122 |
| Dec 3, 2025 | 402.40 | 412.65 | 402.00 | 402.05 | 402.05 | -0.09% | 371 |
| Dec 2, 2025 | 402.40 | 404.40 | 402.40 | 402.40 | 402.40 | -1.40% | 16 |
| Dec 1, 2025 | 403.15 | 419.95 | 403.15 | 408.10 | 408.10 | 1.23% | 697 |
| Nov 28, 2025 | 404.10 | 418.90 | 400.00 | 403.15 | 403.15 | -1.63% | 735 |
| Nov 27, 2025 | 434.95 | 434.95 | 408.00 | 409.85 | 409.85 | -1.49% | 83 |
| Nov 26, 2025 | 419.80 | 429.65 | 403.40 | 416.05 | 416.05 | 3.14% | 161 |
| Nov 25, 2025 | 403.00 | 413.00 | 403.00 | 403.40 | 403.40 | -0.07% | 128 |
| Nov 24, 2025 | 407.55 | 420.00 | 401.55 | 403.70 | 403.70 | -1.05% | 597 |
| Nov 21, 2025 | 437.95 | 437.95 | 403.00 | 408.00 | 408.00 | -6.16% | 438 |
| Nov 20, 2025 | 420.00 | 434.80 | 420.00 | 434.80 | 434.80 | 2.31% | 31 |
| Nov 19, 2025 | 405.20 | 447.45 | 405.20 | 425.00 | 425.00 | 0.56% | 434 |
| Nov 18, 2025 | 412.95 | 425.05 | 410.00 | 422.65 | 422.65 | 1.84% | 302 |
| Nov 17, 2025 | 415.15 | 415.55 | 415.00 | 415.00 | 415.00 | -0.02% | 319 |
| Nov 14, 2025 | 417.90 | 429.95 | 412.55 | 415.10 | 415.10 | -1.17% | 163 |
| Nov 13, 2025 | 420.00 | 429.95 | 419.05 | 420.00 | 420.00 | 0.56% | 483 |