JK Agri Genetics Limited (BOM:536493)
India · Delayed Price · Currency is INR 325.00
-6.75 (-2.03%)
At close: Jun 2, 2026
JK Agri Genetics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 331.75 | 331.75 | 325.00 | 325.00 | 325.00 | -2.03% | 130 |
| Jun 1, 2026 | 335.05 | 335.60 | 322.10 | 331.75 | 331.75 | 0.84% | 347 |
| May 29, 2026 | 325.05 | 350.00 | 325.05 | 329.00 | 329.00 | 1.22% | 698 |
| May 27, 2026 | 358.00 | 358.00 | 320.00 | 325.05 | 325.05 | -0.37% | 1,234 |
| May 26, 2026 | 330.10 | 334.00 | 315.30 | 326.25 | 326.25 | -2.71% | 1,621 |
| May 25, 2026 | 331.15 | 347.95 | 331.15 | 335.35 | 335.35 | 0.27% | 877 |
| May 22, 2026 | 359.00 | 366.00 | 333.00 | 334.45 | 334.45 | 0.44% | 812 |
| May 21, 2026 | 330.30 | 333.00 | 330.25 | 333.00 | 333.00 | -0.34% | 12 |
| May 20, 2026 | 330.10 | 342.00 | 330.10 | 334.15 | 334.15 | 2.11% | 15 |
| May 19, 2026 | 342.50 | 342.50 | 325.15 | 327.25 | 327.25 | -4.45% | 233 |
| May 18, 2026 | 342.00 | 342.55 | 342.00 | 342.50 | 342.50 | - | 280 |
| May 15, 2026 | 338.00 | 349.95 | 325.25 | 342.50 | 342.50 | 1.35% | 102 |
| May 14, 2026 | 337.40 | 337.95 | 337.40 | 337.95 | 337.95 | 0.04% | 17 |
| May 13, 2026 | 341.15 | 341.15 | 336.10 | 337.80 | 337.80 | -0.69% | 289 |
| May 12, 2026 | 340.10 | 349.95 | 340.00 | 340.15 | 340.15 | 0.04% | 147 |
| May 11, 2026 | 347.60 | 355.00 | 335.25 | 340.00 | 340.00 | -2.19% | 196 |
| May 8, 2026 | 360.80 | 360.90 | 346.00 | 347.60 | 347.60 | -3.71% | 711 |
| May 7, 2026 | 356.00 | 370.00 | 356.00 | 361.00 | 361.00 | 4.00% | 1,235 |
| May 6, 2026 | 346.80 | 355.00 | 346.10 | 347.10 | 347.10 | 0.46% | 361 |
| May 5, 2026 | 345.05 | 349.95 | 345.00 | 345.50 | 345.50 | 0.14% | 128 |
| May 4, 2026 | 353.70 | 354.50 | 336.00 | 345.00 | 345.00 | -2.46% | 559 |
| Apr 30, 2026 | 350.00 | 360.00 | 346.55 | 353.70 | 353.70 | 3.10% | 1,119 |
| Apr 29, 2026 | 358.85 | 359.95 | 343.05 | 343.05 | 343.05 | -1.70% | 50 |
| Apr 28, 2026 | 348.05 | 359.95 | 348.05 | 349.00 | 349.00 | -2.79% | 318 |
| Apr 27, 2026 | 379.00 | 379.00 | 349.00 | 359.00 | 359.00 | 0.28% | 250 |
| Apr 24, 2026 | 345.00 | 358.00 | 343.30 | 358.00 | 358.00 | 3.74% | 72 |
| Apr 23, 2026 | 350.00 | 359.00 | 345.10 | 345.10 | 345.10 | -2.76% | 132 |
| Apr 21, 2026 | 354.50 | 356.00 | 345.00 | 354.90 | 354.90 | - | 128 |
| Apr 20, 2026 | 360.60 | 364.95 | 340.00 | 354.90 | 354.90 | 0.40% | 797 |
| Apr 17, 2026 | 349.95 | 360.00 | 340.00 | 353.50 | 353.50 | 1.01% | 1,640 |
| Apr 16, 2026 | 349.95 | 349.95 | 349.95 | 349.95 | 349.95 | 4.73% | 16 |
| Apr 15, 2026 | 342.05 | 354.80 | 333.10 | 334.15 | 334.15 | -2.31% | 381 |
| Apr 13, 2026 | 342.05 | 342.05 | 342.05 | 342.05 | 342.05 | -1.99% | 99 |
| Apr 10, 2026 | 345.20 | 354.90 | 333.10 | 349.00 | 349.00 | 1.32% | 420 |
| Apr 9, 2026 | 354.90 | 354.90 | 340.05 | 344.45 | 344.45 | -2.31% | 543 |
| Apr 8, 2026 | 337.05 | 354.90 | 337.00 | 352.60 | 352.60 | 5.14% | 838 |
| Apr 7, 2026 | 321.55 | 337.00 | 313.25 | 335.35 | 335.35 | 3.78% | 174 |
| Apr 6, 2026 | 337.00 | 337.00 | 296.00 | 323.15 | 323.15 | 2.75% | 213 |
| Apr 2, 2026 | 314.70 | 314.70 | 314.50 | 314.50 | 314.50 | -0.13% | 42 |
| Apr 1, 2026 | 290.20 | 318.00 | 290.20 | 314.90 | 314.90 | 8.51% | 59 |
| 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 |