Jammu and Kashmir Bank Limited (NSE:J&KBANK)
India · Delayed Price · Currency is INR 139.98
+1.33 (0.96%)
At close: Oct 1, 2026
Jammu and Kashmir Bank Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 138.40 | 143.06 | 136.80 | 139.98 | 139.98 | 0.96% | 3,955,477 |
| Sep 30, 2026 | 139.00 | 142.26 | 138.00 | 138.65 | 138.65 | 0.09% | 1,592,541 |
| Sep 29, 2026 | 142.63 | 143.64 | 138.00 | 138.52 | 138.52 | -2.62% | 2,354,937 |
| Sep 28, 2026 | 145.51 | 145.88 | 142.00 | 142.25 | 142.25 | -2.64% | 1,442,913 |
| Sep 25, 2026 | 146.88 | 148.38 | 145.51 | 146.10 | 146.10 | -0.66% | 1,214,432 |
| Sep 24, 2026 | 148.70 | 149.00 | 146.70 | 147.07 | 147.07 | -1.46% | 897,539 |
| Sep 23, 2026 | 145.50 | 149.60 | 145.50 | 149.25 | 149.25 | 2.27% | 1,272,524 |
| Sep 22, 2026 | 146.11 | 147.90 | 145.26 | 145.94 | 145.94 | -0.01% | 832,954 |
| Sep 21, 2026 | 146.25 | 146.85 | 143.43 | 145.95 | 145.95 | -0.43% | 2,978,836 |
| Sep 18, 2026 | 147.60 | 149.70 | 145.00 | 146.58 | 146.58 | -0.48% | 3,653,479 |
| Sep 17, 2026 | 147.55 | 150.57 | 146.45 | 147.28 | 147.28 | -0.26% | 1,641,221 |
| Sep 16, 2026 | 145.18 | 148.79 | 144.10 | 147.66 | 147.66 | 2.01% | 3,250,203 |
| Sep 15, 2026 | 145.27 | 147.50 | 143.75 | 144.75 | 144.75 | -0.36% | 3,037,724 |
| Sep 11, 2026 | 145.20 | 146.65 | 142.80 | 145.27 | 145.27 | -0.34% | 1,131,898 |
| Sep 10, 2026 | 145.19 | 147.29 | 144.76 | 145.77 | 145.77 | -0.03% | 1,192,519 |
| Sep 9, 2026 | 147.88 | 147.88 | 145.00 | 145.81 | 145.81 | -0.83% | 1,426,459 |
| Sep 8, 2026 | 147.88 | 148.50 | 145.80 | 147.03 | 147.03 | -0.57% | 1,322,470 |
| Sep 7, 2026 | 150.09 | 150.09 | 146.50 | 147.88 | 147.88 | -1.43% | 1,078,053 |
| Sep 4, 2026 | 150.45 | 152.80 | 149.05 | 150.02 | 150.02 | 0.11% | 1,883,250 |
| Sep 3, 2026 | 146.10 | 151.98 | 146.00 | 149.86 | 149.86 | 3.75% | 3,645,652 |
| Sep 2, 2026 | 146.50 | 147.88 | 144.00 | 144.44 | 144.44 | -1.99% | 1,856,552 |
| Sep 1, 2026 | 146.70 | 148.88 | 146.30 | 147.38 | 147.38 | -0.20% | 2,581,059 |
| Aug 31, 2026 | 149.00 | 149.85 | 146.25 | 147.68 | 147.68 | -1.55% | 2,266,184 |
| Aug 28, 2026 | 151.93 | 152.39 | 149.00 | 150.01 | 150.01 | -1.42% | 884,757 |
| Aug 27, 2026 | 152.20 | 153.87 | 151.45 | 152.17 | 152.17 | 0.09% | 1,374,401 |
| Aug 26, 2026 | 151.00 | 153.10 | 150.50 | 152.04 | 152.04 | 1.69% | 3,098,055 |
| Aug 25, 2026 | 146.56 | 152.40 | 146.30 | 149.52 | 149.52 | 2.26% | 2,847,499 |
| Aug 24, 2026 | 149.00 | 149.45 | 146.00 | 146.21 | 146.21 | -1.88% | 1,056,049 |
| Aug 21, 2026 | 148.19 | 149.50 | 147.25 | 149.01 | 149.01 | 0.55% | 1,027,348 |
| Aug 20, 2026 | 149.18 | 152.30 | 147.80 | 148.19 | 148.19 | -0.51% | 1,401,703 |
| Aug 19, 2026 | 151.37 | 152.17 | 148.55 | 148.95 | 148.95 | -0.86% | 1,386,238 |
| Aug 18, 2026 | 148.10 | 151.75 | 147.68 | 150.24 | 150.24 | 1.53% | 2,545,070 |
| Aug 17, 2026 | 154.00 | 154.80 | 147.13 | 147.97 | 147.97 | -4.83% | 5,611,294 |
| Aug 14, 2026 | 157.00 | 157.46 | 154.28 | 155.48 | 155.48 | -1.46% | 1,261,873 |
| Aug 13, 2026 | 157.50 | 158.64 | 155.00 | 157.78 | 157.78 | 0.19% | 1,547,681 |
| Aug 12, 2026 | 157.19 | 157.94 | 155.26 | 157.48 | 157.48 | 0.40% | 1,408,763 |
| Aug 11, 2026 | 155.20 | 157.36 | 153.30 | 156.86 | 156.86 | 1.10% | 1,631,465 |
| Aug 10, 2026 | 158.55 | 158.90 | 153.95 | 155.15 | 155.15 | -2.57% | 3,028,250 |
| Aug 7, 2026 | 160.00 | 161.40 | 158.30 | 159.24 | 159.24 | -0.52% | 2,238,919 |
| Aug 6, 2026 | 157.00 | 164.30 | 157.00 | 160.08 | 160.08 | 2.31% | 6,458,285 |
| Aug 5, 2026 | 158.31 | 158.87 | 155.34 | 156.46 | 156.46 | -0.86% | 3,149,970 |
| Aug 4, 2026 | 156.12 | 158.55 | 155.19 | 157.81 | 157.81 | 1.08% | 4,665,962 |
| Aug 3, 2026 | 155.00 | 158.70 | 152.55 | 156.12 | 156.12 | 0.08% | 6,169,987 |
| Jul 31, 2026 | 154.40 | 157.24 | 153.20 | 156.00 | 156.00 | 1.47% | 4,737,115 |
| Jul 30, 2026 | 155.00 | 155.72 | 146.70 | 153.74 | 153.74 | -0.58% | 13,733,280 |
| Jul 29, 2026 | 178.70 | 182.29 | 153.20 | 154.63 | 154.63 | -12.79% | 36,982,212 |
| Jul 28, 2026 | 177.39 | 180.00 | 173.73 | 177.30 | 177.30 | -0.12% | 3,784,227 |
| Jul 27, 2026 | 174.00 | 178.05 | 172.00 | 177.51 | 177.51 | 2.86% | 3,410,387 |
| Jul 24, 2026 | 172.90 | 174.99 | 170.12 | 172.57 | 172.57 | -0.48% | 2,341,658 |
| Jul 23, 2026 | 178.00 | 180.06 | 171.85 | 173.41 | 173.41 | -3.56% | 3,879,020 |