J & K Bank

Jammu and Kashmir Bank Ltd Historical Data

NSEBSE

₹105.21

(2.39%)

Nov 7, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

09/10/2025

To Date

09/11/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
08-Oct-2025	104.16	104.4	101.7	102.02	12,909	16,58,11,727.75	8,44,048
09-Oct-2025	102.18	103.39	102.1	102.97	10,119	10,40,96,928.05	4,31,284
10-Oct-2025	103.4	108	103.03	107.51	32,883	67,67,33,422.91	32,22,660
13-Oct-2025	107.51	108.2	105.6	106.23	17,323	24,11,58,300.31	10,14,102
14-Oct-2025	106.76	107.22	103.29	103.57	16,911	17,24,57,625.49	9,07,617
15-Oct-2025	104.36	106.46	103.67	105.79	17,768	23,20,04,953.86	9,92,450
16-Oct-2025	106.2	107.9	105.5	106.88	22,878	32,40,30,616.84	14,71,040
17-Oct-2025	106.9	107.07	104	104.65	19,034	19,23,10,080.41	9,36,015
20-Oct-2025	104.2	109	103.1	106.69	68,104	1,13,78,74,710.11	39,13,234
21-Oct-2025	107.3	108.5	107.02	107.3	4,949	7,76,43,340.26	4,65,252
23-Oct-2025	107.4	110	106.8	107.14	24,214	48,07,98,861.79	19,53,035
24-Oct-2025	107.54	107.8	105.2	105.66	16,249	20,57,50,967.62	10,14,216
27-Oct-2025	106.2	108.45	105.75	107.63	16,743	26,78,61,825.14	14,00,183
28-Oct-2025	108	110	107.1	108.59	31,540	61,84,69,850.26	27,85,169
29-Oct-2025	109	109.35	107.25	107.55	12,799	21,14,30,104	10,01,601
30-Oct-2025	107.61	107.8	105.55	105.74	12,098	18,28,74,253.5	10,03,618
31-Oct-2025	105.9	109.1	105.74	106.13	24,191	46,91,30,043.02	18,51,742
03-Nov-2025	106.57	108.94	106.55	107.56	18,313	30,71,35,973.51	14,40,985
04-Nov-2025	108	108.01	105.04	105.22	17,976	24,46,07,924.17	13,93,019
06-Nov-2025	105.75	105.79	102.51	102.75	17,087	27,11,07,156.24	15,85,161
07-Nov-2025	102.8	105.8	101.28	105.21	19,154	25,61,90,381.77	9,73,784