J & K Bank

Jammu and Kashmir Bank Ltd Historical Data

NSEBSE

₹104.05

(2.13%)

Sep 17, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

18/08/2025

To Date

18/09/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
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
28-Aug-2025	100.9	101.31	99.03	99.29	13,246	15,81,22,274.46	8,50,597
29-Aug-2025	99.29	100.83	98.5	98.92	15,009	14,80,96,113.15	8,47,531
01-Sep-2025	99	100.57	99	100.18	7,431	11,27,61,202.38	5,31,412
02-Sep-2025	100.45	103.44	100.22	102.69	10,505	16,00,86,448.84	6,85,136
03-Sep-2025	102.5	103.4	102	102.84	8,710	9,75,96,572.74	4,93,594
04-Sep-2025	103.5	103.67	100	100.12	12,060	20,39,54,064.11	11,78,760
05-Sep-2025	100.5	101.42	100	101.05	10,716	9,28,45,758.33	4,68,345
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