Jammu and Kashmir Bank Limited (NSE:J&KBANK)
India · Delayed Price · Currency is INR 156.00
+2.26 (1.47%)
At close: Jul 31, 2026
Jammu and Kashmir Bank Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 18, 2026 | 162.96 | 167.15 | 162.02 | 162.90 | 162.90 | -0.03% | 3,378,870 |
| Jun 17, 2026 | 162.50 | 163.79 | 160.25 | 162.95 | 162.95 | 0.59% | 2,602,084 |
| Jun 16, 2026 | 161.00 | 163.00 | 157.68 | 161.99 | 161.99 | 1.30% | 3,578,791 |
| Jun 15, 2026 | 160.56 | 163.49 | 159.26 | 159.91 | 159.91 | 1.59% | 6,242,841 |
| Jun 12, 2026 | 157.00 | 158.83 | 154.47 | 157.40 | 157.40 | 2.83% | 3,788,279 |
| Jun 11, 2026 | 153.10 | 155.95 | 151.40 | 153.07 | 153.07 | -0.80% | 2,502,629 |
| Jun 10, 2026 | 156.98 | 158.40 | 153.00 | 154.31 | 154.31 | -1.70% | 4,052,951 |
| Jun 9, 2026 | 148.30 | 157.89 | 148.30 | 156.98 | 156.98 | 5.95% | 10,294,030 |
| Jun 8, 2026 | 145.93 | 151.95 | 145.20 | 148.16 | 148.16 | 0.43% | 3,852,913 |
| Jun 5, 2026 | 148.95 | 149.80 | 146.75 | 147.52 | 147.52 | -0.11% | 2,304,188 |
| Jun 4, 2026 | 149.00 | 151.00 | 147.10 | 147.68 | 147.68 | -0.65% | 4,046,091 |
| Jun 3, 2026 | 141.92 | 149.31 | 141.92 | 148.65 | 148.65 | 4.74% | 13,152,370 |
| Jun 2, 2026 | 141.67 | 143.19 | 139.65 | 141.92 | 141.92 | 0.11% | 2,547,071 |
| Jun 1, 2026 | 140.36 | 144.95 | 138.91 | 141.77 | 141.77 | 1.00% | 4,686,837 |
| 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 |