Jammu and Kashmir Bank Limited (NSE:J&KBANK)
India · Delayed Price · Currency is INR 134.18
+3.98 (3.06%)
At close: Nov 11, 2026
Jammu and Kashmir Bank Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 132.50 | 136.39 | 131.04 | 134.18 | 134.18 | 3.06% | 4,798,985 |
| Nov 9, 2026 | 126.32 | 131.25 | 124.76 | 130.20 | 130.20 | 3.07% | 4,408,247 |
| Nov 8, 2026 | 124.14 | 126.75 | 124.14 | 126.32 | 126.32 | 2.61% | 825,032 |
| Nov 6, 2026 | 123.98 | 123.98 | 121.55 | 123.11 | 123.11 | -0.82% | 1,867,806 |
| Nov 5, 2026 | 124.00 | 126.50 | 123.51 | 124.13 | 124.13 | 2.39% | 3,877,436 |
| Nov 4, 2026 | 120.51 | 121.60 | 119.55 | 121.23 | 121.23 | 0.34% | 1,589,113 |
| Nov 3, 2026 | 120.57 | 122.50 | 120.04 | 120.82 | 120.82 | 1.47% | 1,710,311 |
| Nov 2, 2026 | 118.35 | 119.48 | 117.77 | 119.07 | 119.07 | 1.60% | 1,364,674 |
| Oct 30, 2026 | 121.36 | 121.80 | 116.30 | 117.19 | 117.19 | -4.14% | 1,701,814 |
| Oct 29, 2026 | 121.10 | 123.05 | 120.44 | 122.25 | 122.25 | 0.34% | 1,803,306 |
| Oct 28, 2026 | 123.75 | 123.75 | 120.81 | 121.83 | 121.83 | -1.68% | 1,678,235 |
| Oct 27, 2026 | 116.08 | 124.36 | 115.45 | 123.91 | 123.91 | 5.89% | 5,351,548 |
| Oct 26, 2026 | 112.23 | 117.64 | 112.23 | 117.02 | 117.02 | 3.48% | 5,265,513 |
| Oct 23, 2026 | 135.08 | 135.87 | 111.60 | 113.09 | 113.09 | -16.28% | 23,192,355 |
| Oct 22, 2026 | 135.47 | 142.28 | 132.62 | 135.08 | 135.08 | -0.31% | 11,210,566 |
| Oct 21, 2026 | 140.27 | 140.27 | 134.50 | 135.50 | 135.50 | -2.76% | 2,161,619 |
| Oct 19, 2026 | 135.15 | 140.27 | 134.35 | 139.35 | 139.35 | 3.74% | 2,900,382 |
| Oct 16, 2026 | 137.48 | 137.63 | 133.70 | 134.33 | 134.33 | -2.27% | 1,250,150 |
| Oct 15, 2026 | 139.30 | 139.50 | 136.90 | 137.45 | 137.45 | -0.94% | 1,073,889 |
| Oct 14, 2026 | 139.00 | 140.15 | 138.00 | 138.75 | 138.75 | -0.30% | 971,793 |
| Oct 13, 2026 | 138.40 | 140.50 | 136.92 | 139.17 | 139.17 | 0.83% | 3,389,855 |
| Oct 12, 2026 | 138.23 | 139.87 | 137.08 | 138.03 | 138.03 | -0.14% | 1,538,724 |
| Oct 9, 2026 | 135.83 | 139.08 | 135.54 | 138.23 | 138.23 | 2.01% | 1,951,857 |
| Oct 8, 2026 | 139.89 | 140.25 | 135.02 | 135.50 | 135.50 | -2.80% | 1,889,831 |
| Oct 7, 2026 | 139.51 | 140.96 | 137.71 | 139.40 | 139.40 | -0.07% | 2,306,193 |
| Oct 6, 2026 | 141.50 | 142.25 | 139.00 | 139.50 | 139.50 | -1.43% | 1,505,658 |
| Oct 5, 2026 | 141.38 | 143.46 | 139.83 | 141.53 | 141.53 | 1.11% | 3,523,704 |
| 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 |