Jammu and Kashmir Bank Limited (NSE:J&KBANK)
India · Delayed Price · Currency is INR 102.69
+2.51 (2.51%)
At close: Sep 2, 2025
Jammu and Kashmir Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 99.29 | 100.83 | 98.50 | 98.92 | 98.92 | -0.37% | 1,490,250 |
| Aug 28, 2025 | 100.90 | 101.31 | 99.03 | 99.29 | 99.29 | -1.69% | 1,584,251 |
| Aug 26, 2025 | 102.60 | 103.20 | 100.50 | 101.00 | 101.00 | -1.86% | 2,316,150 |
| Aug 25, 2025 | 103.25 | 103.69 | 102.60 | 102.91 | 102.91 | 0.09% | 725,744 |
| Aug 22, 2025 | 103.99 | 104.64 | 102.50 | 102.82 | 102.82 | -1.27% | 1,000,265 |
| Aug 21, 2025 | 104.45 | 105.20 | 103.80 | 104.14 | 104.14 | -0.14% | 1,086,902 |
| Aug 20, 2025 | 104.98 | 105.54 | 104.10 | 104.29 | 104.29 | -0.76% | 1,056,555 |
| Aug 19, 2025 | 103.90 | 105.68 | 102.65 | 105.09 | 105.09 | -0.81% | 1,800,730 |
| Aug 18, 2025 | 105.20 | 106.16 | 104.84 | 105.95 | 103.76 | 1.85% | 1,875,528 |
| Aug 14, 2025 | 104.56 | 105.03 | 103.52 | 104.03 | 101.88 | 0.33% | 1,062,916 |
| Aug 13, 2025 | 105.00 | 105.52 | 102.95 | 103.69 | 101.55 | -1.05% | 1,427,041 |
| Aug 12, 2025 | 104.50 | 105.75 | 104.14 | 104.79 | 102.62 | 0.30% | 1,493,255 |
| Aug 11, 2025 | 102.19 | 105.00 | 101.73 | 104.48 | 102.32 | 2.22% | 2,295,187 |
| Aug 8, 2025 | 102.11 | 103.38 | 101.50 | 102.21 | 100.10 | -0.38% | 1,499,487 |
| Aug 7, 2025 | 101.50 | 103.40 | 100.10 | 102.60 | 100.48 | 1.17% | 1,767,255 |
| Aug 6, 2025 | 101.65 | 102.60 | 99.99 | 101.41 | 99.31 | -0.56% | 2,110,803 |
| Aug 5, 2025 | 103.25 | 103.80 | 101.60 | 101.98 | 99.87 | -0.73% | 1,543,764 |
| Aug 4, 2025 | 102.00 | 103.50 | 101.46 | 102.73 | 100.61 | 0.80% | 1,962,232 |
| Aug 1, 2025 | 104.22 | 104.58 | 101.50 | 101.91 | 99.80 | -2.12% | 1,914,706 |
| Jul 31, 2025 | 103.76 | 105.72 | 103.00 | 104.12 | 101.97 | -0.99% | 2,844,762 |
| Jul 30, 2025 | 106.00 | 106.70 | 104.81 | 105.16 | 102.99 | -0.95% | 1,748,119 |
| Jul 29, 2025 | 104.77 | 107.12 | 103.40 | 106.17 | 103.98 | 1.34% | 2,852,610 |
| Jul 28, 2025 | 110.00 | 110.20 | 104.15 | 104.77 | 102.61 | -4.21% | 4,035,049 |
| Jul 25, 2025 | 111.79 | 112.49 | 108.90 | 109.37 | 107.11 | -2.09% | 2,752,632 |
| Jul 24, 2025 | 111.90 | 113.05 | 110.40 | 111.71 | 109.40 | -0.17% | 2,460,811 |
| Jul 23, 2025 | 110.74 | 112.16 | 108.94 | 111.90 | 109.59 | 1.81% | 2,425,773 |
| Jul 22, 2025 | 112.51 | 113.07 | 109.55 | 109.91 | 107.64 | -1.92% | 2,250,087 |
| Jul 21, 2025 | 113.99 | 113.99 | 111.80 | 112.06 | 109.74 | -1.59% | 2,421,681 |
| Jul 18, 2025 | 114.20 | 114.50 | 111.65 | 113.87 | 111.52 | 0.04% | 2,762,116 |
| Jul 17, 2025 | 116.18 | 116.40 | 113.40 | 113.83 | 111.48 | -1.44% | 2,382,352 |
| Jul 16, 2025 | 112.60 | 116.29 | 112.26 | 115.49 | 113.10 | 2.80% | 7,531,771 |
| Jul 15, 2025 | 112.08 | 114.90 | 111.76 | 112.34 | 110.02 | 0.49% | 4,163,402 |
| Jul 14, 2025 | 109.18 | 112.45 | 109.01 | 111.79 | 109.48 | 2.80% | 5,318,051 |
| Jul 11, 2025 | 111.39 | 112.49 | 108.50 | 108.75 | 106.50 | -2.42% | 3,976,159 |
| Jul 10, 2025 | 113.20 | 113.89 | 111.21 | 111.45 | 109.15 | -0.84% | 2,913,618 |
| Jul 9, 2025 | 112.86 | 113.00 | 111.53 | 112.39 | 110.07 | 0.23% | 2,239,734 |
| Jul 8, 2025 | 114.50 | 114.70 | 111.10 | 112.13 | 109.81 | 0.75% | 6,245,391 |
| Jul 7, 2025 | 114.00 | 114.26 | 111.10 | 111.29 | 108.99 | -2.58% | 2,668,381 |
| Jul 4, 2025 | 113.00 | 114.50 | 112.20 | 114.24 | 111.88 | 1.34% | 3,224,657 |
| Jul 3, 2025 | 114.50 | 114.90 | 112.20 | 112.73 | 110.40 | -1.11% | 2,546,712 |
| Jul 2, 2025 | 117.00 | 117.00 | 113.50 | 114.00 | 111.64 | -2.33% | 4,318,598 |
| Jul 1, 2025 | 116.21 | 117.25 | 112.55 | 116.72 | 114.31 | 0.75% | 13,186,600 |
| Jun 30, 2025 | 112.50 | 116.21 | 112.50 | 115.85 | 113.46 | 3.86% | 18,733,440 |
| Jun 27, 2025 | 108.65 | 112.00 | 108.58 | 111.54 | 109.24 | 3.02% | 7,973,280 |
| Jun 26, 2025 | 110.05 | 111.29 | 105.78 | 108.27 | 106.03 | -1.58% | 3,543,653 |
| Jun 25, 2025 | 108.10 | 110.68 | 106.96 | 110.01 | 107.74 | 3.22% | 6,456,807 |
| Jun 24, 2025 | 104.40 | 111.70 | 103.66 | 106.58 | 104.38 | 4.22% | 13,946,250 |
| Jun 23, 2025 | 102.25 | 103.60 | 101.43 | 102.26 | 100.15 | -1.99% | 3,388,206 |
| Jun 20, 2025 | 102.75 | 104.95 | 101.94 | 104.34 | 102.18 | 1.54% | 3,126,661 |
| Jun 19, 2025 | 103.00 | 103.46 | 100.45 | 102.76 | 100.64 | -0.25% | 2,858,415 |