Jammu and Kashmir Bank Limited (NSE:J&KBANK)
India · Delayed Price · Currency is INR 147.68
-2.33 (-1.55%)
At close: Aug 31, 2026
Jammu and Kashmir Bank Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 22, 2026 | 187.00 | 188.53 | 177.30 | 179.82 | 179.82 | -3.80% | 5,189,606 |
| Jul 21, 2026 | 183.25 | 192.00 | 182.30 | 186.93 | 186.93 | 2.57% | 9,197,714 |
| Jul 20, 2026 | 183.00 | 186.84 | 181.11 | 182.25 | 182.25 | -0.24% | 4,482,958 |
| Jul 17, 2026 | 178.40 | 185.20 | 177.00 | 182.69 | 182.69 | 2.79% | 6,437,349 |
| Jul 16, 2026 | 183.90 | 184.30 | 177.10 | 177.73 | 177.73 | -2.68% | 3,303,895 |
| Jul 15, 2026 | 179.20 | 188.39 | 178.99 | 182.63 | 182.63 | 2.95% | 11,185,388 |
| Jul 14, 2026 | 181.75 | 182.20 | 176.73 | 177.40 | 177.40 | -2.85% | 3,442,411 |
| Jul 13, 2026 | 188.99 | 191.65 | 181.94 | 182.60 | 182.60 | -5.22% | 10,888,625 |
| Jul 10, 2026 | 169.08 | 201.75 | 169.08 | 192.65 | 192.65 | 14.39% | 22,820,670 |
| Jul 9, 2026 | 166.30 | 169.78 | 166.30 | 168.41 | 168.41 | 1.48% | 4,246,600 |
| Jul 8, 2026 | 165.00 | 171.00 | 163.49 | 165.96 | 165.96 | 1.37% | 10,594,010 |
| Jul 7, 2026 | 164.16 | 166.90 | 162.20 | 163.71 | 163.71 | -0.01% | 2,997,822 |
| Jul 6, 2026 | 165.01 | 167.00 | 162.96 | 163.72 | 163.72 | -0.90% | 1,986,101 |
| Jul 3, 2026 | 165.90 | 166.60 | 162.10 | 165.20 | 165.20 | 0.30% | 4,551,951 |
| Jul 2, 2026 | 160.00 | 165.60 | 157.65 | 164.70 | 164.70 | 5.44% | 7,874,666 |
| Jul 1, 2026 | 155.31 | 157.60 | 150.68 | 156.20 | 156.20 | 0.94% | 4,829,636 |
| Jun 30, 2026 | 159.90 | 161.75 | 153.54 | 154.74 | 154.74 | -3.07% | 3,388,083 |
| Jun 29, 2026 | 158.40 | 161.49 | 157.91 | 159.64 | 159.64 | 0.78% | 3,676,077 |
| Jun 25, 2026 | 160.34 | 161.31 | 157.60 | 158.40 | 158.40 | -0.72% | 3,072,094 |
| Jun 24, 2026 | 159.50 | 161.49 | 157.61 | 159.55 | 159.55 | -0.41% | 3,291,038 |
| Jun 23, 2026 | 162.90 | 163.49 | 159.00 | 160.20 | 160.20 | -1.32% | 2,167,200 |
| Jun 22, 2026 | 164.95 | 165.99 | 161.00 | 162.35 | 162.35 | -0.74% | 2,161,544 |
| Jun 19, 2026 | 162.90 | 166.23 | 162.02 | 163.56 | 163.56 | 0.41% | 3,046,354 |