Jammu and Kashmir Bank Limited (NSE:J&KBANK)
India
· Delayed Price · Currency is INR 118.62
-2.33 (-1.93%)
At close: Mar 6, 2026
Jammu and Kashmir Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 118.80 | 121.50 | 117.24 | 120.95 | 120.95 | 4.05% | 7,367,676 |
| Mar 4, 2026 | 117.00 | 118.45 | 112.87 | 116.24 | 116.24 | -3.08% | 8,093,449 |
| Mar 2, 2026 | 116.20 | 120.95 | 116.20 | 119.93 | 119.93 | -1.20% | 12,938,300 |
| Feb 27, 2026 | 120.63 | 123.60 | 119.26 | 121.39 | 121.39 | 0.13% | 24,570,080 |
| Feb 26, 2026 | 114.66 | 122.25 | 113.20 | 121.23 | 121.23 | 7.94% | 33,891,860 |
| Feb 25, 2026 | 111.06 | 113.98 | 109.50 | 112.31 | 112.31 | 2.05% | 9,317,903 |
| Feb 24, 2026 | 106.00 | 115.50 | 105.25 | 110.05 | 110.05 | 3.29% | 29,853,890 |
| Feb 23, 2026 | 104.00 | 106.82 | 104.00 | 106.54 | 106.54 | 2.87% | 4,830,563 |
| Feb 20, 2026 | 102.75 | 104.28 | 102.50 | 103.57 | 103.57 | 0.29% | 1,496,479 |
| Feb 19, 2026 | 105.22 | 105.78 | 102.55 | 103.27 | 103.27 | -1.82% | 1,792,039 |
| Feb 18, 2026 | 105.00 | 106.00 | 104.80 | 105.18 | 105.18 | 0.60% | 1,671,641 |
| Feb 17, 2026 | 102.50 | 105.60 | 102.50 | 104.55 | 104.55 | 1.75% | 2,484,616 |
| Feb 16, 2026 | 101.65 | 102.96 | 100.60 | 102.75 | 102.75 | 0.99% | 1,327,666 |
| Feb 13, 2026 | 102.66 | 103.03 | 101.21 | 101.74 | 101.74 | -1.73% | 1,537,122 |
| Feb 12, 2026 | 104.68 | 104.78 | 102.64 | 103.53 | 103.53 | -1.42% | 1,689,795 |
| Feb 11, 2026 | 105.90 | 105.90 | 103.71 | 105.02 | 105.02 | -0.27% | 1,057,516 |
| Feb 10, 2026 | 105.56 | 106.53 | 105.10 | 105.30 | 105.30 | -0.21% | 1,539,650 |
| Feb 9, 2026 | 104.00 | 105.80 | 104.00 | 105.52 | 105.52 | 2.25% | 1,995,734 |
| Feb 6, 2026 | 103.60 | 104.27 | 101.90 | 103.20 | 103.20 | -0.83% | 1,413,399 |
| Feb 5, 2026 | 103.32 | 105.35 | 103.32 | 104.06 | 104.06 | -1.24% | 1,420,128 |
| Feb 4, 2026 | 102.90 | 105.70 | 102.50 | 105.37 | 105.37 | 2.14% | 3,181,979 |
| Feb 3, 2026 | 105.00 | 105.00 | 102.35 | 103.16 | 103.16 | 1.25% | 1,805,400 |
| Feb 2, 2026 | 101.75 | 102.60 | 98.61 | 101.89 | 101.89 | 0.01% | 2,647,009 |
| Feb 1, 2026 | 104.73 | 105.00 | 101.20 | 101.88 | 101.88 | -2.70% | 1,540,301 |
| Jan 30, 2026 | 104.00 | 105.64 | 102.73 | 104.71 | 104.71 | 0.34% | 2,562,277 |
| Jan 29, 2026 | 106.40 | 106.50 | 104.10 | 104.35 | 104.35 | -0.81% | 3,929,193 |
| Jan 28, 2026 | 104.02 | 105.50 | 103.20 | 105.20 | 105.20 | 1.46% | 2,617,210 |
| Jan 27, 2026 | 104.10 | 105.20 | 101.58 | 103.69 | 103.69 | -0.39% | 3,956,011 |
| Jan 23, 2026 | 107.95 | 108.06 | 103.77 | 104.10 | 104.10 | -2.79% | 3,245,025 |
| Jan 22, 2026 | 103.75 | 109.80 | 103.75 | 107.09 | 107.09 | 4.02% | 10,150,580 |
| Jan 21, 2026 | 99.50 | 103.88 | 99.50 | 102.95 | 102.95 | 4.07% | 11,842,580 |
| Jan 20, 2026 | 102.80 | 103.57 | 98.50 | 98.92 | 98.92 | -3.77% | 4,323,601 |
| Jan 19, 2026 | 102.75 | 103.30 | 101.65 | 102.80 | 102.80 | 0.09% | 2,099,728 |
| Jan 16, 2026 | 102.86 | 104.05 | 102.10 | 102.71 | 102.71 | 0.05% | 3,587,714 |
| Jan 14, 2026 | 100.34 | 103.39 | 100.16 | 102.66 | 102.66 | 2.21% | 1,979,553 |
| Jan 13, 2026 | 100.50 | 101.46 | 99.50 | 100.44 | 100.44 | 0.34% | 1,345,822 |
| Jan 12, 2026 | 100.58 | 100.85 | 98.65 | 100.10 | 100.10 | -0.48% | 1,820,680 |
| Jan 9, 2026 | 102.08 | 102.90 | 100.31 | 100.58 | 100.58 | -1.51% | 1,511,522 |
| Jan 8, 2026 | 104.21 | 104.39 | 101.55 | 102.12 | 102.12 | -1.98% | 1,648,215 |
| Jan 7, 2026 | 104.65 | 105.40 | 103.79 | 104.18 | 104.18 | -0.26% | 1,597,101 |
| Jan 6, 2026 | 103.75 | 106.15 | 103.53 | 104.45 | 104.45 | 0.93% | 3,943,165 |
| Jan 5, 2026 | 103.20 | 105.30 | 102.01 | 103.49 | 103.49 | 1.10% | 5,189,892 |
| Jan 2, 2026 | 101.04 | 102.70 | 100.89 | 102.36 | 102.36 | 1.31% | 2,428,998 |
| Jan 1, 2026 | 100.31 | 101.67 | 99.74 | 101.04 | 101.04 | 0.74% | 1,950,480 |
| Dec 31, 2025 | 99.69 | 101.24 | 99.28 | 100.30 | 100.30 | 1.05% | 2,490,987 |
| Dec 30, 2025 | 98.00 | 99.58 | 97.35 | 99.26 | 99.26 | 1.19% | 2,278,514 |
| Dec 29, 2025 | 98.55 | 99.00 | 97.70 | 98.09 | 98.09 | -0.44% | 1,087,773 |
| Dec 26, 2025 | 99.86 | 99.86 | 98.45 | 98.52 | 98.52 | -0.79% | 1,152,603 |
| Dec 24, 2025 | 100.43 | 100.47 | 99.15 | 99.30 | 99.30 | -0.73% | 1,487,025 |
| Dec 23, 2025 | 100.49 | 100.86 | 99.75 | 100.03 | 100.03 | -0.13% | 1,198,949 |
| Dec 22, 2025 | 99.70 | 100.49 | 99.10 | 100.16 | 100.16 | 1.73% | 1,314,362 |
| Dec 19, 2025 | 99.91 | 100.36 | 98.02 | 98.46 | 98.46 | -1.31% | 3,718,035 |
| Dec 18, 2025 | 100.55 | 100.97 | 99.09 | 99.77 | 99.77 | -0.62% | 1,434,442 |
| Dec 17, 2025 | 100.06 | 101.38 | 99.24 | 100.39 | 100.39 | 0.38% | 3,338,237 |
| Dec 16, 2025 | 101.03 | 101.57 | 99.70 | 100.01 | 100.01 | -0.66% | 2,179,498 |
| Dec 15, 2025 | 102.18 | 102.62 | 100.54 | 100.67 | 100.67 | -1.81% | 2,853,655 |
| Dec 12, 2025 | 102.54 | 103.22 | 102.18 | 102.53 | 102.53 | 0.26% | 1,294,659 |
| Dec 11, 2025 | 100.21 | 102.55 | 100.21 | 102.26 | 102.26 | 1.95% | 1,263,551 |
| Dec 10, 2025 | 101.71 | 102.90 | 100.00 | 100.30 | 100.30 | -1.52% | 1,323,104 |
| Dec 9, 2025 | 100.00 | 102.39 | 98.83 | 101.85 | 101.85 | 1.80% | 2,578,320 |
| Dec 8, 2025 | 103.46 | 103.48 | 99.60 | 100.05 | 100.05 | -3.01% | 2,619,708 |
| Dec 5, 2025 | 103.60 | 104.15 | 102.61 | 103.15 | 103.15 | -0.43% | 1,511,477 |
| Dec 4, 2025 | 104.50 | 104.99 | 103.38 | 103.60 | 103.60 | -0.54% | 1,200,002 |
| Dec 3, 2025 | 107.17 | 107.28 | 103.42 | 104.16 | 104.16 | -2.81% | 2,775,175 |
| Dec 2, 2025 | 106.80 | 109.49 | 106.80 | 107.17 | 107.17 | -0.01% | 2,628,005 |
| Dec 1, 2025 | 107.22 | 108.59 | 106.85 | 107.18 | 107.18 | 0.19% | 1,371,989 |
| Nov 28, 2025 | 108.58 | 108.58 | 106.34 | 106.98 | 106.98 | -1.10% | 1,751,843 |
| Nov 27, 2025 | 107.89 | 108.45 | 106.51 | 108.17 | 108.17 | 1.61% | 3,089,657 |
| Nov 26, 2025 | 105.54 | 107.93 | 105.40 | 106.46 | 106.46 | 1.11% | 2,392,595 |
| Nov 25, 2025 | 103.96 | 105.95 | 103.71 | 105.29 | 105.29 | 1.29% | 1,522,370 |
| Nov 24, 2025 | 105.24 | 106.35 | 103.65 | 103.95 | 103.95 | -1.05% | 1,850,885 |
| Nov 21, 2025 | 107.43 | 108.16 | 104.85 | 105.05 | 105.05 | -2.22% | 2,578,778 |
| Nov 20, 2025 | 109.09 | 109.90 | 106.61 | 107.43 | 107.43 | -1.32% | 2,096,618 |
| Nov 19, 2025 | 107.03 | 109.65 | 106.01 | 108.87 | 108.87 | 1.65% | 4,943,611 |
| Nov 18, 2025 | 108.26 | 108.80 | 106.89 | 107.10 | 107.10 | -0.91% | 1,782,566 |
| Nov 17, 2025 | 107.24 | 110.00 | 107.24 | 108.08 | 108.08 | 0.78% | 5,698,314 |
| Nov 14, 2025 | 106.23 | 107.65 | 106.06 | 107.24 | 107.24 | 0.86% | 2,024,091 |
| Nov 13, 2025 | 107.40 | 108.55 | 106.05 | 106.33 | 106.33 | -1.19% | 2,334,969 |
| Nov 12, 2025 | 107.69 | 108.05 | 106.72 | 107.61 | 107.61 | 0.18% | 2,116,927 |
| Nov 11, 2025 | 107.40 | 107.78 | 106.73 | 107.42 | 107.42 | -0.13% | 2,619,692 |
| Nov 10, 2025 | 105.66 | 107.82 | 104.93 | 107.56 | 107.56 | 2.23% | 5,073,421 |
| Nov 7, 2025 | 102.80 | 105.80 | 101.28 | 105.21 | 105.21 | 2.39% | 2,465,141 |
| Nov 6, 2025 | 105.75 | 105.79 | 102.51 | 102.75 | 102.75 | -2.35% | 2,616,553 |
| Nov 4, 2025 | 108.00 | 108.01 | 105.04 | 105.22 | 105.22 | -2.18% | 2,310,202 |
| Nov 3, 2025 | 106.57 | 108.94 | 106.55 | 107.56 | 107.56 | 1.35% | 2,849,971 |
| Oct 31, 2025 | 105.90 | 109.10 | 105.74 | 106.13 | 106.13 | 0.37% | 4,370,487 |
| Oct 30, 2025 | 107.61 | 107.80 | 105.55 | 105.74 | 105.74 | -1.68% | 1,719,658 |
| Oct 29, 2025 | 109.00 | 109.35 | 107.25 | 107.55 | 107.55 | -0.96% | 1,960,600 |
| Oct 28, 2025 | 108.00 | 110.00 | 107.10 | 108.59 | 108.59 | 0.89% | 5,681,278 |
| Oct 27, 2025 | 106.20 | 108.45 | 105.75 | 107.63 | 107.63 | 1.86% | 2,508,062 |
| Oct 24, 2025 | 107.54 | 107.80 | 105.20 | 105.66 | 105.66 | -1.38% | 1,937,573 |
| Oct 23, 2025 | 107.40 | 110.00 | 106.80 | 107.14 | 107.14 | -0.15% | 4,431,528 |
| Oct 21, 2025 | 107.30 | 108.50 | 107.02 | 107.30 | 107.30 | 0.57% | 721,282 |
| Oct 20, 2025 | 104.20 | 109.00 | 103.10 | 106.69 | 106.69 | 1.95% | 10,680,850 |
| Oct 17, 2025 | 106.90 | 107.07 | 104.00 | 104.65 | 104.65 | -2.09% | 1,824,697 |
| Oct 16, 2025 | 106.20 | 107.90 | 105.50 | 106.88 | 106.88 | 1.03% | 3,035,987 |
| Oct 15, 2025 | 104.36 | 106.46 | 103.67 | 105.79 | 105.79 | 2.14% | 2,203,109 |
| Oct 14, 2025 | 106.76 | 107.22 | 103.29 | 103.57 | 103.57 | -2.50% | 1,652,372 |
| Oct 13, 2025 | 107.51 | 108.20 | 105.60 | 106.23 | 106.23 | -1.19% | 2,260,740 |
| Oct 10, 2025 | 103.40 | 108.00 | 103.03 | 107.51 | 107.51 | 4.41% | 6,359,344 |