Jammu and Kashmir Bank Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	143.60	144.36	139.50	140.36	140.36	-2.45%	3,114,207
May 27, 2026	140.15	144.70	139.76	143.88	143.88	2.65%	4,222,221
May 26, 2026	140.62	141.60	139.40	140.16	140.16	-0.44%	2,203,961
May 25, 2026	141.00	142.77	139.84	140.78	140.78	0.54%	2,776,408
May 22, 2026	140.40	142.15	139.23	140.03	140.03	-0.02%	2,924,950
May 21, 2026	136.01	141.29	135.60	140.06	140.06	4.27%	6,759,325
May 20, 2026	132.50	135.47	129.62	134.33	134.33	0.76%	2,818,958
May 19, 2026	127.10	134.80	127.10	133.32	133.32	4.54%	3,403,813
May 18, 2026	130.00	130.00	126.12	127.53	127.53	-2.43%	2,317,805
May 15, 2026	133.40	133.87	130.30	130.70	130.70	-1.02%	1,594,313
May 14, 2026	132.00	134.54	130.10	132.05	132.05	-1.54%	3,346,453
May 13, 2026	130.69	135.99	129.54	134.12	134.12	3.13%	3,245,566
May 12, 2026	135.10	136.70	129.66	130.05	130.05	-5.02%	3,269,886
May 11, 2026	140.00	140.00	136.00	136.92	136.92	-3.41%	3,590,316
May 8, 2026	142.50	142.51	139.10	141.76	141.76	1.53%	5,838,443
May 7, 2026	138.00	145.00	137.58	139.63	139.63	2.00%	13,313,340
May 6, 2026	137.92	138.64	129.60	136.89	136.89	1.59%	12,926,300
May 5, 2026	131.99	137.25	131.99	134.75	134.75	2.36%	7,171,630
May 4, 2026	130.01	133.00	130.01	131.64	131.64	2.03%	3,801,850
Apr 30, 2026	132.80	133.11	128.30	129.02	129.02	-4.17%	3,966,446
Apr 29, 2026	128.50	135.68	128.21	134.64	134.64	4.76%	11,378,465
Apr 28, 2026	128.70	129.99	125.37	128.52	128.52	-0.54%	5,203,590
Apr 27, 2026	126.05	129.75	125.50	129.22	129.22	2.51%	3,848,924
Apr 24, 2026	129.09	129.55	124.30	126.05	126.05	-1.44%	3,325,717
Apr 23, 2026	132.19	132.38	127.45	127.89	127.89	-3.71%	4,874,062
Apr 22, 2026	133.50	134.89	131.80	132.82	132.82	0.47%	3,998,518
Apr 21, 2026	131.50	134.95	131.32	132.20	132.20	0.74%	3,872,436
Apr 20, 2026	131.20	135.00	129.14	131.23	131.23	-0.02%	5,114,455
Apr 17, 2026	133.00	133.20	130.80	131.25	131.25	-0.85%	4,667,032
Apr 16, 2026	128.70	133.00	127.08	132.37	132.37	4.10%	7,825,564
Apr 15, 2026	125.39	129.70	124.35	127.16	127.16	2.65%	8,282,582
Apr 13, 2026	120.00	124.39	117.62	123.88	123.88	0.54%	4,252,428
Apr 10, 2026	123.00	124.64	122.00	123.22	123.22	1.36%	3,126,707
Apr 9, 2026	123.56	127.30	121.10	121.57	121.57	-1.47%	7,070,969
Apr 8, 2026	122.00	123.90	119.43	123.39	123.39	5.60%	5,455,788
Apr 7, 2026	115.80	117.81	114.04	116.85	116.85	0.91%	3,401,497
Apr 6, 2026	113.35	116.79	110.80	115.80	115.80	1.97%	5,086,673
Apr 2, 2026	112.00	114.40	109.78	113.56	113.56	-0.62%	3,274,914
Apr 1, 2026	114.00	115.20	111.86	114.27	114.27	3.87%	4,660,577
Mar 30, 2026	114.00	114.00	109.33	110.01	110.01	-3.78%	4,185,654
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