Jammu and Kashmir Bank Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 13, 2026	100.50	101.46	99.50	100.44	100.44	0.34%	1,345,822
Jan 12, 2026	100.58	100.85	98.65	100.10	100.10	-0.48%	1,820,680
Jan 9, 2026	102.08	102.90	100.31	100.58	100.58	-1.51%	1,511,522
Jan 8, 2026	104.21	104.39	101.55	102.12	102.12	-1.98%	1,648,215
Jan 7, 2026	104.65	105.40	103.79	104.18	104.18	-0.26%	1,597,101
Jan 6, 2026	103.75	106.15	103.53	104.45	104.45	0.93%	3,943,165
Jan 5, 2026	103.20	105.30	102.01	103.49	103.49	1.10%	5,189,892
Jan 2, 2026	101.04	102.70	100.89	102.36	102.36	1.31%	2,428,998
Jan 1, 2026	100.31	101.67	99.74	101.04	101.04	0.74%	1,950,480
Dec 31, 2025	99.69	101.24	99.28	100.30	100.30	1.05%	2,490,987
Dec 30, 2025	98.00	99.58	97.35	99.26	99.26	1.19%	2,278,514
Dec 29, 2025	98.55	99.00	97.70	98.09	98.09	-0.44%	1,087,773
Dec 26, 2025	99.86	99.86	98.45	98.52	98.52	-0.79%	1,152,603
Dec 24, 2025	100.43	100.47	99.15	99.30	99.30	-0.73%	1,487,025
Dec 23, 2025	100.49	100.86	99.75	100.03	100.03	-0.13%	1,198,949
Dec 22, 2025	99.70	100.49	99.10	100.16	100.16	1.73%	1,314,362
Dec 19, 2025	99.91	100.36	98.02	98.46	98.46	-1.31%	3,718,035
Dec 18, 2025	100.55	100.97	99.09	99.77	99.77	-0.62%	1,434,442
Dec 17, 2025	100.06	101.38	99.24	100.39	100.39	0.38%	3,338,237
Dec 16, 2025	101.03	101.57	99.70	100.01	100.01	-0.66%	2,179,498
Dec 15, 2025	102.18	102.62	100.54	100.67	100.67	-1.81%	2,853,655
Dec 12, 2025	102.54	103.22	102.18	102.53	102.53	0.26%	1,294,659
Dec 11, 2025	100.21	102.55	100.21	102.26	102.26	1.95%	1,263,551
Dec 10, 2025	101.71	102.90	100.00	100.30	100.30	-1.52%	1,323,104
Dec 9, 2025	100.00	102.39	98.83	101.85	101.85	1.80%	2,578,320
Dec 8, 2025	103.46	103.48	99.60	100.05	100.05	-3.01%	2,619,708
Dec 5, 2025	103.60	104.15	102.61	103.15	103.15	-0.43%	1,511,477
Dec 4, 2025	104.50	104.99	103.38	103.60	103.60	-0.54%	1,200,002
Dec 3, 2025	107.17	107.28	103.42	104.16	104.16	-2.81%	2,775,175
Dec 2, 2025	106.80	109.49	106.80	107.17	107.17	-0.01%	2,628,005
Dec 1, 2025	107.22	108.59	106.85	107.18	107.18	0.19%	1,371,989
Nov 28, 2025	108.58	108.58	106.34	106.98	106.98	-1.10%	1,751,843
Nov 27, 2025	107.89	108.45	106.51	108.17	108.17	1.61%	3,089,657
Nov 26, 2025	105.54	107.93	105.40	106.46	106.46	1.11%	2,392,595
Nov 25, 2025	103.96	105.95	103.71	105.29	105.29	1.29%	1,522,370
Nov 24, 2025	105.24	106.35	103.65	103.95	103.95	-1.05%	1,850,885
Nov 21, 2025	107.43	108.16	104.85	105.05	105.05	-2.22%	2,578,778
Nov 20, 2025	109.09	109.90	106.61	107.43	107.43	-1.32%	2,096,618
Nov 19, 2025	107.03	109.65	106.01	108.87	108.87	1.65%	4,943,611
Nov 18, 2025	108.26	108.80	106.89	107.10	107.10	-0.91%	1,782,566
Nov 17, 2025	107.24	110.00	107.24	108.08	108.08	0.78%	5,698,314
Nov 14, 2025	106.23	107.65	106.06	107.24	107.24	0.86%	2,024,091
Nov 13, 2025	107.40	108.55	106.05	106.33	106.33	-1.19%	2,334,969