JK Agri Genetics Limited (BOM:536493)
India · Delayed Price · Currency is INR 301.95
+8.50 (2.90%)
At close: Aug 21, 2026
JK Agri Genetics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 302.40 | 304.00 | 290.25 | 301.95 | 301.95 | 2.90% | 1,290 |
| Aug 20, 2026 | 294.95 | 302.40 | 289.00 | 293.45 | 293.45 | 1.72% | 213 |
| Aug 19, 2026 | 299.90 | 299.90 | 287.10 | 288.50 | 288.50 | -1.90% | 332 |
| Aug 18, 2026 | 298.00 | 298.00 | 293.50 | 294.10 | 294.10 | 0.09% | 183 |
| Aug 17, 2026 | 293.00 | 299.95 | 290.00 | 293.85 | 293.85 | 0.93% | 284 |
| Aug 14, 2026 | 296.10 | 313.80 | 290.00 | 291.15 | 291.15 | -1.85% | 1,248 |
| Aug 13, 2026 | 300.30 | 300.30 | 296.10 | 296.65 | 296.65 | -2.74% | 332 |
| Aug 12, 2026 | 302.95 | 309.00 | 300.30 | 305.00 | 305.00 | 0.66% | 186 |
| Aug 11, 2026 | 298.15 | 303.00 | 296.00 | 303.00 | 303.00 | 1.63% | 147 |
| Aug 10, 2026 | 313.55 | 313.55 | 296.30 | 298.15 | 298.15 | -1.96% | 288 |
| Aug 7, 2026 | 314.70 | 314.70 | 300.15 | 304.10 | 304.10 | 0.51% | 1,473 |
| Aug 6, 2026 | 306.10 | 308.95 | 295.00 | 302.55 | 302.55 | -0.56% | 3,589 |
| Aug 5, 2026 | 311.00 | 311.00 | 303.25 | 304.25 | 304.25 | -2.37% | 855 |
| Aug 4, 2026 | 317.95 | 326.40 | 306.95 | 311.65 | 311.65 | 0.16% | 5,834 |
| Aug 3, 2026 | 354.00 | 354.00 | 300.00 | 311.15 | 311.15 | 0.60% | 30,038 |
| Jul 31, 2026 | 334.00 | 334.00 | 307.25 | 309.30 | 309.30 | -0.40% | 568 |
| Jul 30, 2026 | 308.70 | 317.60 | 308.70 | 310.55 | 310.55 | -1.40% | 429 |
| Jul 29, 2026 | 309.05 | 319.95 | 309.05 | 314.95 | 314.95 | 1.96% | 154 |
| Jul 28, 2026 | 314.00 | 319.00 | 303.05 | 308.90 | 308.90 | -1.64% | 962 |
| Jul 27, 2026 | 326.90 | 329.00 | 314.00 | 314.05 | 314.05 | -3.86% | 812 |
| Jul 24, 2026 | 311.00 | 329.00 | 304.10 | 326.65 | 326.65 | 2.91% | 250 |
| Jul 23, 2026 | 306.35 | 317.95 | 306.35 | 317.40 | 317.40 | -0.49% | 115 |
| Jul 22, 2026 | 303.25 | 319.00 | 303.00 | 318.95 | 318.95 | 2.06% | 500 |
| Jul 21, 2026 | 316.10 | 317.00 | 312.50 | 312.50 | 312.50 | -1.00% | 125 |
| Jul 20, 2026 | 320.00 | 320.00 | 307.45 | 315.65 | 315.65 | 0.02% | 137 |
| Jul 17, 2026 | 311.00 | 319.70 | 310.10 | 315.60 | 315.60 | 1.84% | 1,559 |
| Jul 16, 2026 | 312.05 | 319.90 | 308.15 | 309.90 | 309.90 | -1.93% | 571 |
| Jul 15, 2026 | 320.20 | 322.05 | 313.00 | 316.00 | 316.00 | -1.31% | 316 |
| Jul 14, 2026 | 340.20 | 340.20 | 319.10 | 320.20 | 320.20 | -5.62% | 695 |
| Jul 13, 2026 | 330.00 | 340.00 | 330.00 | 339.25 | 339.25 | 1.39% | 274 |
| Jul 10, 2026 | 324.60 | 339.00 | 324.55 | 334.60 | 334.60 | 3.10% | 1,480 |
| Jul 9, 2026 | 302.15 | 354.60 | 302.15 | 324.55 | 324.55 | 8.15% | 3,148 |
| Jul 8, 2026 | 311.90 | 312.00 | 298.10 | 300.10 | 300.10 | -1.62% | 673 |
| Jul 7, 2026 | 310.10 | 316.70 | 303.60 | 305.05 | 305.05 | -4.34% | 348 |
| Jul 6, 2026 | 307.50 | 320.00 | 307.50 | 318.90 | 318.90 | 3.71% | 412 |
| Jul 3, 2026 | 311.00 | 320.00 | 307.05 | 307.50 | 307.50 | -1.77% | 321 |
| Jul 2, 2026 | 320.50 | 324.80 | 311.15 | 313.05 | 313.05 | -2.10% | 209 |
| Jul 1, 2026 | 319.80 | 323.50 | 313.00 | 319.75 | 319.75 | 1.75% | 127 |
| Jun 30, 2026 | 306.05 | 317.45 | 305.00 | 314.25 | 314.25 | 3.20% | 139 |
| Jun 29, 2026 | 290.00 | 314.00 | 290.00 | 304.50 | 304.50 | 0.54% | 537 |
| Jun 25, 2026 | 304.30 | 315.00 | 300.00 | 302.85 | 302.85 | -3.86% | 1,711 |
| Jun 24, 2026 | 312.00 | 315.05 | 305.10 | 315.00 | 315.00 | 1.04% | 882 |
| Jun 23, 2026 | 311.05 | 313.00 | 311.00 | 311.75 | 311.75 | 0.05% | 223 |
| Jun 22, 2026 | 321.00 | 323.85 | 298.95 | 311.60 | 311.60 | -2.56% | 6,895 |
| Jun 19, 2026 | 328.50 | 338.65 | 312.65 | 319.80 | 319.80 | -3.75% | 1,273 |
| Jun 18, 2026 | 354.80 | 354.80 | 328.00 | 332.25 | 332.25 | -3.60% | 780 |
| Jun 16, 2026 | 334.90 | 344.65 | 320.30 | 344.65 | 344.65 | 4.44% | 263 |
| Jun 15, 2026 | 325.00 | 330.00 | 319.00 | 330.00 | 330.00 | 5.53% | 1,339 |
| Jun 12, 2026 | 311.15 | 312.75 | 311.15 | 312.70 | 312.70 | 0.50% | 162 |
| Jun 11, 2026 | 313.10 | 313.10 | 311.15 | 311.15 | 311.15 | - | 32 |