Jammu and Kashmir Bank Limited (BOM:532209)
India
· Delayed Price · Currency is INR 111.95
-6.70 (-5.65%)
At close: Mar 9, 2026
Jammu and Kashmir Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 114.25 | 114.80 | 108.70 | 111.95 | 111.95 | -5.65% | 864,045 |
| Mar 6, 2026 | 121.85 | 122.75 | 117.90 | 118.65 | 118.65 | -1.86% | 327,431 |
| Mar 5, 2026 | 118.40 | 121.45 | 117.00 | 120.90 | 120.90 | 4.04% | 314,663 |
| Mar 4, 2026 | 116.10 | 118.40 | 112.90 | 116.20 | 116.20 | -3.17% | 850,752 |
| Mar 2, 2026 | 116.00 | 120.85 | 116.00 | 120.00 | 120.00 | -1.03% | 653,766 |
| Feb 27, 2026 | 120.60 | 123.55 | 119.50 | 121.25 | 121.25 | - | 1,737,487 |
| Feb 26, 2026 | 114.05 | 122.20 | 113.20 | 121.25 | 121.25 | 7.92% | 2,799,987 |
| Feb 25, 2026 | 111.95 | 113.95 | 109.50 | 112.35 | 112.35 | 2.14% | 562,084 |
| Feb 24, 2026 | 106.00 | 115.40 | 105.25 | 110.00 | 110.00 | 3.33% | 1,643,333 |
| Feb 23, 2026 | 103.70 | 106.80 | 103.70 | 106.45 | 106.45 | 2.75% | 498,452 |
| Feb 20, 2026 | 103.00 | 104.30 | 102.55 | 103.60 | 103.60 | 0.39% | 74,072 |
| Feb 19, 2026 | 105.15 | 105.70 | 102.65 | 103.20 | 103.20 | -1.81% | 50,103 |
| Feb 18, 2026 | 104.70 | 106.00 | 104.70 | 105.10 | 105.10 | 0.48% | 140,670 |
| Feb 17, 2026 | 102.60 | 105.70 | 102.50 | 104.60 | 104.60 | 1.80% | 203,890 |
| Feb 16, 2026 | 101.95 | 102.95 | 100.70 | 102.75 | 102.75 | 1.33% | 65,993 |
| Feb 13, 2026 | 102.90 | 102.90 | 101.00 | 101.40 | 101.40 | -2.12% | 198,462 |
| Feb 12, 2026 | 104.90 | 104.90 | 102.75 | 103.60 | 103.60 | -1.38% | 164,179 |
| Feb 11, 2026 | 105.85 | 105.90 | 103.70 | 105.05 | 105.05 | -0.33% | 91,236 |
| Feb 10, 2026 | 105.40 | 106.50 | 105.10 | 105.40 | 105.40 | -0.05% | 71,370 |
| Feb 9, 2026 | 104.20 | 106.00 | 104.20 | 105.45 | 105.45 | 2.18% | 202,916 |
| Feb 6, 2026 | 103.40 | 104.10 | 101.90 | 103.20 | 103.20 | -0.82% | 69,028 |
| Feb 5, 2026 | 102.80 | 105.40 | 102.80 | 104.05 | 104.05 | -1.00% | 70,098 |
| Feb 4, 2026 | 103.10 | 105.70 | 102.70 | 105.10 | 105.10 | 1.94% | 183,959 |
| Feb 3, 2026 | 104.00 | 105.00 | 102.40 | 103.10 | 103.10 | 1.38% | 100,455 |
| Feb 2, 2026 | 101.40 | 102.50 | 98.60 | 101.70 | 101.70 | -0.20% | 349,304 |
| Feb 1, 2026 | 104.60 | 104.90 | 101.70 | 101.90 | 101.90 | -2.72% | 214,963 |
| Jan 30, 2026 | 103.90 | 105.50 | 102.65 | 104.75 | 104.75 | 0.38% | 241,566 |
| Jan 29, 2026 | 106.00 | 106.50 | 104.15 | 104.35 | 104.35 | -0.81% | 331,460 |
| Jan 28, 2026 | 103.85 | 105.50 | 103.10 | 105.20 | 105.20 | 1.40% | 259,434 |
| Jan 27, 2026 | 103.65 | 105.10 | 101.60 | 103.75 | 103.75 | -0.43% | 715,886 |
| Jan 23, 2026 | 107.35 | 108.35 | 103.70 | 104.20 | 104.20 | -2.62% | 290,172 |
| Jan 22, 2026 | 103.40 | 109.80 | 103.40 | 107.00 | 107.00 | 3.88% | 1,452,620 |
| Jan 21, 2026 | 99.45 | 103.90 | 99.45 | 103.00 | 103.00 | 4.15% | 946,685 |
| Jan 20, 2026 | 102.65 | 103.55 | 98.55 | 98.90 | 98.90 | -3.75% | 186,262 |
| Jan 19, 2026 | 102.60 | 103.20 | 101.50 | 102.75 | 102.75 | -0.05% | 189,375 |
| Jan 16, 2026 | 102.70 | 104.00 | 102.10 | 102.80 | 102.80 | 0.15% | 118,032 |
| Jan 14, 2026 | 100.45 | 103.30 | 100.15 | 102.65 | 102.65 | 2.19% | 237,692 |
| Jan 13, 2026 | 100.30 | 101.50 | 99.50 | 100.45 | 100.45 | 0.20% | 104,305 |
| Jan 12, 2026 | 100.70 | 100.70 | 98.60 | 100.25 | 100.25 | -0.45% | 253,884 |
| Jan 9, 2026 | 102.20 | 102.95 | 100.40 | 100.70 | 100.70 | -1.32% | 86,057 |
| Jan 8, 2026 | 104.35 | 104.45 | 101.55 | 102.05 | 102.05 | -2.06% | 125,450 |
| Jan 7, 2026 | 104.55 | 105.40 | 103.80 | 104.20 | 104.20 | -0.24% | 147,181 |
| Jan 6, 2026 | 103.60 | 106.15 | 103.50 | 104.45 | 104.45 | 0.97% | 322,566 |
| Jan 5, 2026 | 105.45 | 105.45 | 102.15 | 103.45 | 103.45 | 1.07% | 391,049 |
| Jan 2, 2026 | 100.90 | 102.75 | 100.90 | 102.35 | 102.35 | 1.29% | 257,585 |
| Jan 1, 2026 | 100.15 | 101.70 | 99.70 | 101.05 | 101.05 | 0.75% | 201,053 |
| Dec 31, 2025 | 99.80 | 101.20 | 99.20 | 100.30 | 100.30 | 1.01% | 193,863 |
| Dec 30, 2025 | 98.05 | 99.55 | 97.40 | 99.30 | 99.30 | 1.27% | 71,387 |
| Dec 29, 2025 | 98.40 | 99.05 | 97.65 | 98.05 | 98.05 | -0.51% | 165,389 |
| Dec 26, 2025 | 99.55 | 99.55 | 98.40 | 98.55 | 98.55 | -0.71% | 56,733 |
| Dec 24, 2025 | 100.05 | 100.45 | 99.15 | 99.25 | 99.25 | -0.75% | 35,976 |
| Dec 23, 2025 | 100.30 | 100.60 | 99.80 | 100.00 | 100.00 | -0.10% | 70,942 |
| Dec 22, 2025 | 99.60 | 100.35 | 99.25 | 100.10 | 100.10 | 1.62% | 123,831 |
| Dec 19, 2025 | 99.75 | 100.35 | 98.00 | 98.50 | 98.50 | -1.25% | 163,313 |
| Dec 18, 2025 | 100.55 | 100.95 | 99.10 | 99.75 | 99.75 | -0.80% | 119,876 |
| Dec 17, 2025 | 100.30 | 101.25 | 99.25 | 100.55 | 100.55 | 0.60% | 126,663 |
| Dec 16, 2025 | 101.35 | 101.50 | 99.70 | 99.95 | 99.95 | -0.74% | 77,828 |
| Dec 15, 2025 | 101.80 | 102.85 | 100.55 | 100.70 | 100.70 | -1.80% | 240,501 |
| Dec 12, 2025 | 102.20 | 103.20 | 102.10 | 102.55 | 102.55 | 0.34% | 39,703 |
| Dec 11, 2025 | 100.35 | 102.50 | 100.30 | 102.20 | 102.20 | 1.54% | 158,858 |
| Dec 10, 2025 | 101.85 | 102.85 | 100.05 | 100.65 | 100.65 | -1.23% | 96,593 |
| Dec 9, 2025 | 100.05 | 102.20 | 98.80 | 101.90 | 101.90 | 1.75% | 157,204 |
| Dec 8, 2025 | 103.25 | 103.60 | 99.55 | 100.15 | 100.15 | -2.86% | 127,842 |
| Dec 5, 2025 | 103.60 | 104.20 | 102.65 | 103.10 | 103.10 | -0.48% | 153,218 |
| Dec 4, 2025 | 104.65 | 104.95 | 103.40 | 103.60 | 103.60 | -0.58% | 100,311 |
| Dec 3, 2025 | 106.65 | 106.95 | 103.40 | 104.20 | 104.20 | -2.66% | 153,138 |
| Dec 2, 2025 | 107.80 | 109.50 | 106.90 | 107.05 | 107.05 | -0.09% | 148,988 |
| Dec 1, 2025 | 107.10 | 108.65 | 106.75 | 107.15 | 107.15 | 0.23% | 79,553 |
| Nov 28, 2025 | 108.45 | 108.50 | 106.50 | 106.90 | 106.90 | -1.16% | 145,162 |
| Nov 27, 2025 | 107.60 | 108.45 | 106.65 | 108.15 | 108.15 | 1.55% | 328,956 |
| Nov 26, 2025 | 105.50 | 107.90 | 105.50 | 106.50 | 106.50 | 1.24% | 109,144 |
| Nov 25, 2025 | 104.00 | 105.95 | 103.75 | 105.20 | 105.20 | 1.25% | 50,476 |
| Nov 24, 2025 | 105.05 | 106.30 | 103.70 | 103.90 | 103.90 | -1.05% | 68,157 |
| Nov 21, 2025 | 107.45 | 108.10 | 104.90 | 105.00 | 105.00 | -2.28% | 236,563 |
| Nov 20, 2025 | 108.55 | 110.00 | 106.80 | 107.45 | 107.45 | -1.47% | 179,225 |
| Nov 19, 2025 | 107.20 | 109.65 | 106.05 | 109.05 | 109.05 | 1.73% | 325,662 |
| Nov 18, 2025 | 108.00 | 108.85 | 107.00 | 107.20 | 107.20 | -0.97% | 225,230 |
| Nov 17, 2025 | 107.30 | 110.00 | 107.30 | 108.25 | 108.25 | 0.98% | 220,226 |
| Nov 14, 2025 | 106.00 | 107.65 | 106.00 | 107.20 | 107.20 | 0.85% | 110,979 |
| Nov 13, 2025 | 107.55 | 108.70 | 106.05 | 106.30 | 106.30 | -1.16% | 88,366 |
| Nov 12, 2025 | 107.85 | 108.00 | 106.80 | 107.55 | 107.55 | 0.19% | 53,437 |
| Nov 11, 2025 | 107.15 | 107.65 | 106.70 | 107.35 | 107.35 | -0.23% | 257,426 |
| Nov 10, 2025 | 105.45 | 107.85 | 105.05 | 107.60 | 107.60 | 2.28% | 159,283 |
| Nov 7, 2025 | 102.70 | 105.80 | 101.35 | 105.20 | 105.20 | 2.33% | 246,829 |
| Nov 6, 2025 | 105.60 | 105.65 | 102.55 | 102.80 | 102.80 | -2.28% | 79,555 |
| Nov 4, 2025 | 107.80 | 108.00 | 105.00 | 105.20 | 105.20 | -2.19% | 128,654 |
| Nov 3, 2025 | 106.05 | 108.90 | 106.05 | 107.55 | 107.55 | 1.22% | 299,657 |
| Oct 31, 2025 | 105.80 | 109.00 | 105.70 | 106.25 | 106.25 | 0.43% | 310,531 |
| Oct 30, 2025 | 107.75 | 107.75 | 105.60 | 105.80 | 105.80 | -1.58% | 122,448 |
| Oct 29, 2025 | 109.15 | 109.25 | 107.15 | 107.50 | 107.50 | -1.01% | 190,140 |
| Oct 28, 2025 | 108.30 | 109.95 | 107.05 | 108.60 | 108.60 | 0.79% | 367,245 |
| Oct 27, 2025 | 106.00 | 108.40 | 105.65 | 107.75 | 107.75 | 1.94% | 227,954 |
| Oct 24, 2025 | 107.45 | 107.50 | 105.20 | 105.70 | 105.70 | -1.31% | 69,634 |
| Oct 23, 2025 | 107.30 | 110.00 | 106.70 | 107.10 | 107.10 | -0.19% | 458,605 |
| Oct 21, 2025 | 107.65 | 108.25 | 107.00 | 107.30 | 107.30 | 0.61% | 41,832 |
| Oct 20, 2025 | 104.55 | 109.00 | 103.10 | 106.65 | 106.65 | 1.91% | 898,911 |
| Oct 17, 2025 | 107.30 | 107.30 | 104.00 | 104.65 | 104.65 | -2.10% | 223,939 |
| Oct 16, 2025 | 106.30 | 107.90 | 105.50 | 106.90 | 106.90 | 1.04% | 195,724 |
| Oct 15, 2025 | 103.65 | 106.50 | 103.65 | 105.80 | 105.80 | 2.12% | 152,362 |
| Oct 14, 2025 | 106.05 | 106.70 | 103.30 | 103.60 | 103.60 | -2.40% | 88,058 |