Jammu and Kashmir Bank Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	117.90	118.31	113.35	114.33	114.33	-3.17%	4,024,683
Mar 25, 2026	114.37	119.70	114.37	118.07	118.07	4.39%	5,012,379
Mar 24, 2026	113.00	114.83	111.16	113.10	113.10	3.45%	6,462,824
Mar 23, 2026	115.68	116.31	108.00	109.33	109.33	-7.99%	8,331,744
Mar 20, 2026	120.00	123.70	118.11	118.82	118.82	0.20%	5,729,608
Mar 19, 2026	120.81	123.22	117.50	118.58	118.58	-3.99%	5,399,441
Mar 18, 2026	121.10	124.49	120.81	123.51	123.51	1.99%	7,321,538
Mar 17, 2026	124.20	124.20	119.13	121.10	121.10	-2.07%	7,246,547
Mar 16, 2026	121.14	125.61	116.49	123.66	123.66	2.36%	12,077,830
Mar 13, 2026	126.21	127.74	119.62	120.81	120.81	-5.25%	7,643,168
Mar 12, 2026	123.51	128.48	120.72	127.51	127.51	1.67%	12,157,740
Mar 11, 2026	121.01	125.80	120.60	125.41	125.41	3.77%	16,449,820
Mar 10, 2026	114.00	121.49	112.89	120.85	120.85	7.96%	11,812,140
Mar 9, 2026	113.10	114.75	108.70	111.94	111.94	-5.63%	8,355,183
Mar 6, 2026	121.55	122.79	117.80	118.62	118.62	-1.93%	5,573,159
Mar 5, 2026	118.80	121.50	117.24	120.95	120.95	4.05%	7,367,676
Mar 4, 2026	117.00	118.45	112.87	116.24	116.24	-3.08%	8,093,449
Mar 2, 2026	116.20	120.95	116.20	119.93	119.93	-1.20%	12,938,300
Feb 27, 2026	120.63	123.60	119.26	121.39	121.39	0.13%	24,570,080
Feb 26, 2026	114.66	122.25	113.20	121.23	121.23	7.94%	33,891,860
Feb 25, 2026	111.06	113.98	109.50	112.31	112.31	2.05%	9,317,903
Feb 24, 2026	106.00	115.50	105.25	110.05	110.05	3.29%	29,853,890
Feb 23, 2026	104.00	106.82	104.00	106.54	106.54	2.87%	4,830,563
Feb 20, 2026	102.75	104.28	102.50	103.57	103.57	0.29%	1,496,479
Feb 19, 2026	105.22	105.78	102.55	103.27	103.27	-1.82%	1,792,039
Feb 18, 2026	105.00	106.00	104.80	105.18	105.18	0.60%	1,671,641
Feb 17, 2026	102.50	105.60	102.50	104.55	104.55	1.75%	2,484,616
Feb 16, 2026	101.65	102.96	100.60	102.75	102.75	0.99%	1,327,666
Feb 13, 2026	102.66	103.03	101.21	101.74	101.74	-1.73%	1,537,122
Feb 12, 2026	104.68	104.78	102.64	103.53	103.53	-1.42%	1,689,795
Feb 11, 2026	105.90	105.90	103.71	105.02	105.02	-0.27%	1,057,516
Feb 10, 2026	105.56	106.53	105.10	105.30	105.30	-0.21%	1,539,650
Feb 9, 2026	104.00	105.80	104.00	105.52	105.52	2.25%	1,995,734
Feb 6, 2026	103.60	104.27	101.90	103.20	103.20	-0.83%	1,413,399
Feb 5, 2026	103.32	105.35	103.32	104.06	104.06	-1.24%	1,420,128
Feb 4, 2026	102.90	105.70	102.50	105.37	105.37	2.14%	3,181,979
Feb 3, 2026	105.00	105.00	102.35	103.16	103.16	1.25%	1,805,400
Feb 2, 2026	101.75	102.60	98.61	101.89	101.89	0.01%	2,647,009
Feb 1, 2026	104.73	105.00	101.20	101.88	101.88	-2.70%	1,540,301
Jan 30, 2026	104.00	105.64	102.73	104.71	104.71	0.34%	2,562,277
Jan 29, 2026	106.40	106.50	104.10	104.35	104.35	-0.81%	3,929,193
Jan 28, 2026	104.02	105.50	103.20	105.20	105.20	1.46%	2,617,210
Jan 27, 2026	104.10	105.20	101.58	103.69	103.69	-0.39%	3,956,011
Jan 23, 2026	107.95	108.06	103.77	104.10	104.10	-2.79%	3,245,025
Jan 22, 2026	103.75	109.80	103.75	107.09	107.09	4.02%	10,150,580
Jan 21, 2026	99.50	103.88	99.50	102.95	102.95	4.07%	11,842,580
Jan 20, 2026	102.80	103.57	98.50	98.92	98.92	-3.77%	4,323,601
Jan 19, 2026	102.75	103.30	101.65	102.80	102.80	0.09%	2,099,728
Jan 16, 2026	102.86	104.05	102.10	102.71	102.71	0.05%	3,587,714
Jan 14, 2026	100.34	103.39	100.16	102.66	102.66	2.21%	1,979,553