JK Agri Genetics Limited (BOM:536493)
India · Delayed Price · Currency is INR 277.50
-14.45 (-4.95%)
At close: Oct 5, 2026
JK Agri Genetics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | 278.30 | 291.00 | 276.00 | 277.50 | 277.50 | -4.95% | 1,644 |
| Oct 1, 2026 | 286.70 | 294.90 | 282.50 | 291.95 | 291.95 | 1.85% | 127 |
| Sep 30, 2026 | 295.00 | 295.00 | 285.00 | 286.65 | 286.65 | -3.73% | 38 |
| Sep 29, 2026 | 294.00 | 297.90 | 285.05 | 297.75 | 297.75 | 1.00% | 442 |
| Sep 28, 2026 | 285.00 | 294.80 | 284.00 | 294.80 | 294.80 | 1.85% | 8 |
| Sep 25, 2026 | 291.10 | 294.95 | 285.00 | 289.45 | 289.45 | -2.97% | 654 |
| Sep 24, 2026 | 313.60 | 313.60 | 296.00 | 298.30 | 298.30 | 1.79% | 1,580 |
| Sep 23, 2026 | 293.85 | 297.75 | 286.05 | 293.05 | 293.05 | -0.26% | 377 |
| Sep 22, 2026 | 305.00 | 305.00 | 290.00 | 293.80 | 293.80 | -3.67% | 265 |
| Sep 21, 2026 | 310.70 | 310.70 | 291.10 | 305.00 | 305.00 | 0.10% | 143 |
| Sep 18, 2026 | 312.00 | 321.00 | 298.00 | 304.70 | 304.70 | 0.48% | 613 |
| Sep 17, 2026 | 281.00 | 313.00 | 280.05 | 303.25 | 303.25 | 8.28% | 2,863 |
| Sep 15, 2026 | 298.80 | 298.80 | 280.00 | 280.05 | 280.05 | -0.66% | 115 |
| Sep 11, 2026 | 281.05 | 283.10 | 281.05 | 281.90 | 281.90 | -1.19% | 285 |
| Sep 10, 2026 | 290.00 | 290.00 | 284.00 | 285.30 | 285.30 | -1.72% | 92 |
| Sep 9, 2026 | 308.00 | 314.50 | 284.00 | 290.30 | 290.30 | -0.14% | 945 |
| Sep 8, 2026 | 318.40 | 318.40 | 288.00 | 290.70 | 290.70 | 2.54% | 243 |
| Sep 7, 2026 | 295.00 | 295.00 | 275.00 | 283.50 | 283.50 | -1.53% | 842 |
| Sep 4, 2026 | 276.25 | 295.00 | 276.25 | 287.90 | 287.90 | -2.02% | 491 |
| Sep 3, 2026 | 299.15 | 299.15 | 291.05 | 293.85 | 293.85 | -1.29% | 188 |
| Sep 2, 2026 | 284.85 | 305.00 | 284.85 | 297.70 | 297.70 | 4.00% | 258 |
| Sep 1, 2026 | 295.00 | 300.00 | 282.00 | 286.25 | 286.25 | -3.60% | 1,504 |
| Aug 31, 2026 | 294.00 | 298.00 | 293.50 | 296.95 | 296.95 | 1.04% | 46 |
| Aug 28, 2026 | 289.00 | 299.70 | 289.00 | 293.90 | 293.90 | 1.43% | 489 |
| Aug 27, 2026 | 299.60 | 299.60 | 284.50 | 289.75 | 289.75 | 1.58% | 167 |
| Aug 26, 2026 | 299.65 | 300.00 | 282.00 | 285.25 | 285.25 | -4.81% | 1,842 |
| Aug 25, 2026 | 293.00 | 300.00 | 290.00 | 299.65 | 299.65 | 2.36% | 455 |
| Aug 24, 2026 | 301.00 | 302.00 | 290.20 | 292.75 | 292.75 | -3.05% | 277 |
| 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 |