J & K Bank

Jammu and Kashmir Bank Ltd Historical Data

NSEBSE

₹102.23

(-1.80%)

Oct 8, 2025|11:09:55 AM

Invest wise with Expert advice

From Date

08/09/2025

To Date

08/10/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
08-Sep-2025	101.2	101.46	100	100.21	7,700	11,25,99,533.31	5,05,543
09-Sep-2025	100.5	100.71	100	100.17	5,424	5,80,42,376.38	2,86,108
10-Sep-2025	100.24	102.44	100.24	101.13	10,612	17,17,40,068.78	7,71,314
11-Sep-2025	101.59	103.3	101.24	101.71	12,295	16,40,94,845.07	8,24,405
12-Sep-2025	102.15	102.9	100.74	101.07	8,887	11,28,90,455.21	5,61,328
15-Sep-2025	101.5	102.5	101.01	101.76	10,004	12,44,11,438.52	6,04,727
16-Sep-2025	102.01	103.03	101.5	101.88	8,439	11,19,91,180.49	4,84,682
17-Sep-2025	102.32	104.55	102.13	104.05	17,261	31,01,78,044.77	12,88,524
18-Sep-2025	105	105.5	103.05	104.56	16,205	24,70,72,958.63	10,15,171
19-Sep-2025	104.75	106.09	104.09	105.61	13,481	25,10,25,572.02	12,54,960
22-Sep-2025	105.71	106.29	103.73	104.28	15,714	15,98,46,695.32	7,41,616
23-Sep-2025	104.3	105.87	102.84	105.29	15,784	23,14,26,005.89	10,02,396
24-Sep-2025	105.29	106.95	104.1	104.35	17,068	24,00,55,191.24	9,32,114
25-Sep-2025	104.35	104.7	102.27	102.78	8,955	11,72,08,750.16	5,73,606
26-Sep-2025	102.6	102.6	99.2	99.55	15,186	22,27,29,624.55	12,41,882
29-Sep-2025	99.55	102.01	99.55	100.46	18,645	16,24,42,153.03	6,77,033
30-Sep-2025	100.62	105.7	100.62	105.03	47,054	83,29,17,530.24	26,17,827
01-Oct-2025	105.16	105.26	103.4	104.15	13,441	17,21,79,430.32	6,16,343
03-Oct-2025	104.31	105.64	103.75	105.42	16,746	19,27,37,215.81	7,83,825
06-Oct-2025	105.39	105.9	104	104.18	14,722	18,73,10,683.71	7,22,416
07-Oct-2025	104.18	104.89	103.75	104.1	9,507	11,86,97,060.67	4,75,591