J & K Bank

Jammu and Kashmir Bank Ltd Historical Data

NSEBSE

₹100.28

(-1.67%)

Aug 6, 2025|11:39:58 AM

Invest wise with Expert advice

From Date

06/07/2025

To Date

06/08/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
07-Jul-2025	114	114.26	111.1	111.29	18,653	29,96,50,447.85	12,52,985
08-Jul-2025	114.5	114.7	111.1	112.13	29,842	70,40,84,086.89	21,39,558
09-Jul-2025	112.86	113	111.53	112.39	11,368	25,11,60,726.63	11,01,217
10-Jul-2025	113.2	113.89	111.21	111.45	16,238	32,75,53,456.24	12,29,107
11-Jul-2025	111.39	112.49	108.5	108.75	19,678	43,65,47,558.02	22,28,377
14-Jul-2025	109.18	112.45	109.01	111.79	25,257	59,06,63,805.47	25,04,290
15-Jul-2025	112.08	114.9	111.76	112.34	22,676	47,23,83,856.37	17,50,961
16-Jul-2025	112.6	116.29	112.26	115.49	27,193	86,37,19,294.19	31,90,540
17-Jul-2025	116.18	116.4	113.4	113.83	14,175	27,26,26,387.79	13,10,098
18-Jul-2025	114.2	114.5	111.65	113.87	15,241	31,30,51,609.66	11,89,422
21-Jul-2025	113.99	113.99	111.8	112.06	12,383	27,23,81,624.13	10,95,095
22-Jul-2025	112.51	113.07	109.55	109.91	14,362	24,92,47,829.26	12,67,488
23-Jul-2025	110.74	112.16	108.94	111.9	13,785	26,83,83,305.78	13,43,468
24-Jul-2025	111.9	113.05	110.4	111.71	13,269	27,49,88,171.68	10,69,669
25-Jul-2025	111.79	112.49	108.9	109.37	15,796	30,38,06,380.37	13,58,305
28-Jul-2025	110	110.2	104.15	104.77	26,920	43,32,66,386.6	16,95,199
29-Jul-2025	104.77	107.12	103.4	106.17	18,601	30,07,52,529.34	10,56,435
30-Jul-2025	106	106.7	104.81	105.16	12,463	18,44,42,889.9	7,60,967
31-Jul-2025	103.76	105.72	103	104.12	22,103	29,65,08,014.17	12,09,223
01-Aug-2025	104.22	104.58	101.5	101.91	12,570	19,74,47,636.57	10,52,360
04-Aug-2025	102	103.5	101.46	102.73	12,370	20,07,57,089.99	8,37,326
05-Aug-2025	103.25	103.8	101.6	101.98	10,331	15,80,82,190.75	7,00,564