J & K Bank

Jammu and Kashmir Bank Ltd Historical Data

NSEBSE

₹101

(-1.86%)

Aug 26, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

26/07/2025

To Date

26/08/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
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
06-Aug-2025	101.65	102.6	99.99	101.41	11,466	21,38,97,985.38	8,10,841
07-Aug-2025	101.5	103.4	100.1	102.6	10,363	17,93,22,208.82	7,16,646
08-Aug-2025	102.11	103.38	101.5	102.21	7,564	15,39,23,600.2	5,89,869
11-Aug-2025	102.19	105	101.73	104.48	14,492	23,83,00,923.93	8,61,865
12-Aug-2025	104.5	105.75	104.14	104.79	9,929	15,64,74,501.38	6,95,802
13-Aug-2025	105	105.52	102.95	103.69	8,027	14,86,84,008.78	6,84,014
14-Aug-2025	104.56	105.03	103.52	104.03	9,852	11,05,39,222.44	5,24,115
18-Aug-2025	105.2	106.16	104.84	105.95	12,229	19,81,78,788.36	10,92,503
19-Aug-2025	103.9	105.68	102.65	105.09	10,381	18,79,68,823.02	6,82,784
20-Aug-2025	104.98	105.54	104.1	104.29	8,178	11,04,16,824.68	4,81,044
21-Aug-2025	104.45	105.2	103.8	104.14	7,668	11,36,31,488.04	5,40,874
22-Aug-2025	103.99	104.64	102.5	102.82	7,436	10,33,88,620.85	5,11,805
25-Aug-2025	103.25	103.69	102.6	102.91	5,834	7,47,65,882.04	3,71,264
26-Aug-2025	102.6	103.2	100.5	101	13,350	23,55,37,880.08	15,88,970