JK Agri Genetics Limited (BOM:536493)
India
· Delayed Price · Currency is INR 349.00
-10.00 (-2.79%)
At close: Apr 28, 2026
JK Agri Genetics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 348.05 | 359.95 | 348.05 | 349.00 | 349.00 | -2.79% | 318 |
| Apr 27, 2026 | 379.00 | 379.00 | 349.00 | 359.00 | 359.00 | 0.28% | 250 |
| Apr 24, 2026 | 345.00 | 358.00 | 343.30 | 358.00 | 358.00 | 3.74% | 72 |
| Apr 23, 2026 | 350.00 | 359.00 | 345.10 | 345.10 | 345.10 | -2.76% | 132 |
| Apr 21, 2026 | 354.50 | 356.00 | 345.00 | 354.90 | 354.90 | - | 128 |
| Apr 20, 2026 | 360.60 | 364.95 | 340.00 | 354.90 | 354.90 | 0.40% | 797 |
| Apr 17, 2026 | 349.95 | 360.00 | 340.00 | 353.50 | 353.50 | 1.01% | 1,640 |
| Apr 16, 2026 | 349.95 | 349.95 | 349.95 | 349.95 | 349.95 | 4.73% | 16 |
| Apr 15, 2026 | 342.05 | 354.80 | 333.10 | 334.15 | 334.15 | -2.31% | 381 |
| Apr 13, 2026 | 342.05 | 342.05 | 342.05 | 342.05 | 342.05 | -1.99% | 99 |
| Apr 10, 2026 | 345.20 | 354.90 | 333.10 | 349.00 | 349.00 | 1.32% | 420 |
| Apr 9, 2026 | 354.90 | 354.90 | 340.05 | 344.45 | 344.45 | -2.31% | 543 |
| Apr 8, 2026 | 337.05 | 354.90 | 337.00 | 352.60 | 352.60 | 5.14% | 838 |
| Apr 7, 2026 | 321.55 | 337.00 | 313.25 | 335.35 | 335.35 | 3.78% | 174 |
| Apr 6, 2026 | 337.00 | 337.00 | 296.00 | 323.15 | 323.15 | 2.75% | 213 |
| Apr 2, 2026 | 314.70 | 314.70 | 314.50 | 314.50 | 314.50 | -0.13% | 42 |
| Apr 1, 2026 | 290.20 | 318.00 | 290.20 | 314.90 | 314.90 | 8.51% | 59 |
| Mar 30, 2026 | 308.00 | 308.00 | 282.00 | 290.20 | 290.20 | -5.78% | 1,397 |
| Mar 27, 2026 | 311.05 | 319.90 | 305.10 | 308.00 | 308.00 | -0.52% | 1,631 |
| Mar 25, 2026 | 314.80 | 320.00 | 309.50 | 309.60 | 309.60 | 4.03% | 396 |
| Mar 24, 2026 | 315.00 | 320.00 | 297.00 | 297.60 | 297.60 | 0.27% | 491 |
| Mar 23, 2026 | 296.00 | 316.85 | 296.00 | 296.80 | 296.80 | -4.90% | 2,668 |
| Mar 20, 2026 | 320.00 | 330.00 | 311.00 | 312.10 | 312.10 | -5.42% | 1,228 |
| Mar 19, 2026 | 330.00 | 330.00 | 330.00 | 330.00 | 330.00 | 3.13% | 10 |
| Mar 18, 2026 | 305.25 | 337.00 | 305.25 | 320.00 | 320.00 | 1.43% | 2,205 |
| Mar 17, 2026 | 315.00 | 320.00 | 313.60 | 315.50 | 315.50 | 0.64% | 831 |
| Mar 16, 2026 | 312.05 | 318.50 | 312.00 | 313.50 | 313.50 | -2.40% | 469 |
| Mar 13, 2026 | 325.00 | 325.00 | 320.55 | 321.20 | 321.20 | -4.97% | 75 |
| Mar 12, 2026 | 327.00 | 343.65 | 324.05 | 338.00 | 338.00 | 3.46% | 154 |
| Mar 11, 2026 | 328.90 | 338.70 | 320.00 | 326.70 | 326.70 | -0.65% | 983 |
| Mar 10, 2026 | 312.05 | 370.00 | 306.10 | 328.85 | 328.85 | 5.27% | 2,050 |
| Mar 9, 2026 | 312.50 | 316.95 | 302.50 | 312.40 | 312.40 | -1.14% | 2,603 |
| Mar 6, 2026 | 325.55 | 325.55 | 316.00 | 316.00 | 316.00 | -3.32% | 24 |
| Mar 5, 2026 | 320.10 | 329.95 | 311.25 | 326.85 | 326.85 | 2.69% | 126 |
| Mar 4, 2026 | 320.00 | 344.85 | 315.30 | 318.30 | 318.30 | -0.78% | 335 |
| Mar 2, 2026 | 319.50 | 330.05 | 314.50 | 320.80 | 320.80 | 0.08% | 112 |
| Feb 27, 2026 | 323.05 | 354.95 | 319.50 | 320.55 | 320.55 | -0.54% | 1,500 |
| Feb 26, 2026 | 319.05 | 335.90 | 319.05 | 322.30 | 322.30 | 1.18% | 248 |
| Feb 25, 2026 | 330.00 | 330.00 | 316.10 | 318.55 | 318.55 | -0.99% | 1,375 |
| Feb 24, 2026 | 326.40 | 330.00 | 320.00 | 321.75 | 321.75 | -1.27% | 1,046 |
| Feb 23, 2026 | 334.00 | 341.70 | 325.00 | 325.90 | 325.90 | -2.43% | 91 |
| Feb 20, 2026 | 335.00 | 343.00 | 334.00 | 334.00 | 334.00 | -0.30% | 45 |
| Feb 19, 2026 | 332.40 | 369.90 | 327.25 | 335.00 | 335.00 | 0.78% | 655 |
| Feb 18, 2026 | 346.00 | 346.00 | 332.30 | 332.40 | 332.40 | -4.07% | 69 |
| Feb 17, 2026 | 339.80 | 350.00 | 338.00 | 346.50 | 346.50 | 1.97% | 138 |
| Feb 16, 2026 | 340.00 | 340.00 | 331.55 | 339.80 | 339.80 | -0.90% | 239 |
| Feb 13, 2026 | 374.80 | 374.80 | 332.00 | 342.90 | 342.90 | 1.42% | 281 |
| Feb 12, 2026 | 326.55 | 339.85 | 326.50 | 338.10 | 338.10 | -1.43% | 685 |
| Feb 11, 2026 | 348.50 | 348.50 | 335.05 | 343.00 | 343.00 | 2.04% | 424 |
| Feb 10, 2026 | 347.00 | 347.00 | 334.00 | 336.15 | 336.15 | 2.39% | 133 |
| Feb 9, 2026 | 332.25 | 339.95 | 325.00 | 328.30 | 328.30 | -1.16% | 1,453 |
| Feb 6, 2026 | 336.65 | 344.85 | 332.05 | 332.15 | 332.15 | -0.85% | 1,487 |
| Feb 5, 2026 | 350.00 | 350.00 | 331.00 | 335.00 | 335.00 | -7.46% | 2,534 |
| Feb 4, 2026 | 369.90 | 369.95 | 345.00 | 362.00 | 362.00 | 2.25% | 88 |
| Feb 3, 2026 | 351.10 | 365.00 | 351.05 | 354.05 | 354.05 | 1.36% | 277 |
| Feb 2, 2026 | 354.00 | 354.70 | 340.00 | 349.30 | 349.30 | -1.33% | 80 |
| Feb 1, 2026 | 355.00 | 355.00 | 352.00 | 354.00 | 354.00 | - | 26 |
| Jan 30, 2026 | 357.00 | 357.00 | 330.00 | 354.00 | 354.00 | -3.80% | 2,011 |
| Jan 29, 2026 | 369.95 | 369.95 | 364.95 | 368.00 | 368.00 | 2.07% | 110 |
| Jan 28, 2026 | 367.90 | 367.90 | 359.00 | 360.55 | 360.55 | 4.33% | 158 |
| Jan 27, 2026 | 360.00 | 360.00 | 339.00 | 345.60 | 345.60 | -4.00% | 1,152 |
| Jan 23, 2026 | 369.75 | 369.75 | 350.00 | 360.00 | 360.00 | 1.11% | 86 |
| Jan 22, 2026 | 348.05 | 370.00 | 348.05 | 356.05 | 356.05 | 0.58% | 117 |
| Jan 21, 2026 | 363.15 | 388.95 | 349.60 | 354.00 | 354.00 | -6.37% | 2,428 |
| Jan 20, 2026 | 380.00 | 390.00 | 362.25 | 378.10 | 378.10 | -1.42% | 255 |
| Jan 19, 2026 | 356.10 | 395.00 | 356.10 | 383.55 | 383.55 | -0.25% | 342 |
| Jan 16, 2026 | 404.00 | 404.00 | 384.50 | 384.50 | 384.50 | 2.74% | 40 |
| Jan 14, 2026 | 390.00 | 390.00 | 360.30 | 374.25 | 374.25 | -3.53% | 30 |
| Jan 13, 2026 | 345.30 | 394.00 | 345.30 | 387.95 | 387.95 | 12.35% | 1,154 |
| Jan 12, 2026 | 358.80 | 375.00 | 340.25 | 345.30 | 345.30 | -4.24% | 390 |
| Jan 9, 2026 | 370.00 | 370.00 | 360.00 | 360.60 | 360.60 | -2.33% | 516 |
| Jan 8, 2026 | 370.00 | 370.00 | 363.35 | 369.20 | 369.20 | -0.83% | 311 |
| Jan 7, 2026 | 362.05 | 388.90 | 362.05 | 372.30 | 372.30 | -0.04% | 367 |
| Jan 6, 2026 | 375.50 | 375.50 | 366.00 | 372.45 | 372.45 | -0.81% | 571 |
| Jan 5, 2026 | 357.85 | 389.95 | 357.85 | 375.50 | 375.50 | -0.87% | 769 |
| Jan 2, 2026 | 378.10 | 378.80 | 378.10 | 378.80 | 378.80 | 0.19% | 60 |
| Jan 1, 2026 | 380.00 | 380.00 | 378.10 | 378.10 | 378.10 | - | 41 |
| Dec 31, 2025 | 373.30 | 389.95 | 373.30 | 378.10 | 378.10 | -0.29% | 224 |
| Dec 30, 2025 | 381.20 | 384.00 | 377.20 | 379.20 | 379.20 | 0.53% | 166 |
| Dec 29, 2025 | 375.50 | 397.45 | 375.50 | 377.20 | 377.20 | 0.25% | 26 |
| Dec 26, 2025 | 388.90 | 388.90 | 374.10 | 376.25 | 376.25 | -2.53% | 211 |
| Dec 24, 2025 | 390.00 | 399.00 | 383.00 | 386.00 | 386.00 | -3.43% | 532 |
| Dec 23, 2025 | 384.75 | 399.95 | 384.75 | 399.70 | 399.70 | 3.89% | 150 |
| Dec 22, 2025 | 382.70 | 394.90 | 382.70 | 384.75 | 384.75 | 0.54% | 15 |
| Dec 19, 2025 | 383.90 | 392.45 | 380.00 | 382.70 | 382.70 | -0.31% | 309 |
| Dec 18, 2025 | 380.00 | 389.75 | 379.00 | 383.90 | 383.90 | -0.56% | 75 |
| Dec 17, 2025 | 392.00 | 394.70 | 380.00 | 386.05 | 386.05 | -1.63% | 832 |
| Dec 16, 2025 | 392.45 | 392.50 | 392.05 | 392.45 | 392.45 | 0.10% | 75 |
| Dec 15, 2025 | 374.00 | 398.00 | 374.00 | 392.05 | 392.05 | -1.49% | 1,365 |
| Dec 12, 2025 | 385.40 | 414.70 | 385.40 | 398.00 | 398.00 | 3.27% | 781 |
| Dec 11, 2025 | 393.00 | 413.00 | 380.05 | 385.40 | 385.40 | -1.20% | 1,926 |
| Dec 10, 2025 | 400.00 | 400.00 | 390.10 | 390.10 | 390.10 | 2.05% | 16 |
| Dec 9, 2025 | 390.00 | 395.65 | 382.00 | 382.25 | 382.25 | -1.99% | 35 |
| Dec 8, 2025 | 409.10 | 409.10 | 385.05 | 390.00 | 390.00 | -4.66% | 526 |
| Dec 5, 2025 | 412.00 | 412.00 | 409.05 | 409.05 | 409.05 | 1.28% | 10 |
| Dec 4, 2025 | 402.10 | 416.95 | 402.05 | 403.90 | 403.90 | 0.46% | 122 |
| Dec 3, 2025 | 402.40 | 412.65 | 402.00 | 402.05 | 402.05 | -0.09% | 371 |
| Dec 2, 2025 | 402.40 | 404.40 | 402.40 | 402.40 | 402.40 | -1.40% | 16 |
| Dec 1, 2025 | 403.15 | 419.95 | 403.15 | 408.10 | 408.10 | 1.23% | 697 |
| Nov 28, 2025 | 404.10 | 418.90 | 400.00 | 403.15 | 403.15 | -1.63% | 735 |