J&KBANK.NSJ&KBANK.NS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/12/2026 | $100.58 | $100.77 | $98.65 | $100.02 | 1.43M |
| 1/9/2026 | $102.08 | $102.90 | $100.31 | $100.58 | 1.51M |
| 1/8/2026 | $104.21 | $104.39 | $101.55 | $102.12 | 1.65M |
| 1/7/2026 | $104.65 | $105.40 | $103.79 | $104.18 | 1.60M |
| 1/6/2026 | $103.75 | $106.15 | $103.53 | $104.45 | 3.94M |
| 1/5/2026 | $103.20 | $105.30 | $102.01 | $103.49 | 5.19M |
| 1/2/2026 | $101.04 | $102.70 | $100.89 | $102.36 | 2.43M |
| 1/1/2026 | $100.31 | $101.67 | $99.74 | $101.04 | 1.95M |
| 12/31/2025 | $99.69 | $101.24 | $99.28 | $100.30 | 2.49M |
| 12/30/2025 | $98.00 | $99.58 | $97.35 | $99.26 | 2.28M |
| 12/29/2025 | $98.55 | $99.00 | $97.70 | $98.09 | 1.09M |
| 12/26/2025 | $99.86 | $99.86 | $98.45 | $98.52 | 1.15M |
| 12/24/2025 | $100.43 | $100.47 | $99.15 | $99.30 | 1.49M |
| 12/23/2025 | $100.49 | $100.86 | $99.75 | $100.03 | 1.20M |
| 12/22/2025 | $99.70 | $100.49 | $99.10 | $100.16 | 1.31M |
| 12/19/2025 | $99.91 | $100.36 | $98.02 | $98.46 | 3.73M |
| 12/18/2025 | $100.55 | $100.97 | $99.09 | $99.77 | 1.43M |
| 12/17/2025 | $100.06 | $101.38 | $99.24 | $100.39 | 3.34M |
| 12/16/2025 | $101.03 | $101.57 | $99.70 | $100.01 | 2.18M |
| 12/15/2025 | $102.18 | $102.62 | $100.54 | $100.67 | 2.85M |
| 12/12/2025 | $102.54 | $103.22 | $102.18 | $102.53 | 1.29M |
| 12/11/2025 | $100.21 | $102.55 | $100.21 | $102.26 | 1.26M |
| 12/10/2025 | $101.71 | $102.90 | $100.00 | $100.30 | 1.32M |
| 12/9/2025 | $100.00 | $102.39 | $98.83 | $101.85 | 2.58M |
| 12/8/2025 | $103.46 | $103.48 | $99.60 | $100.05 | 2.62M |
| 12/5/2025 | $103.60 | $104.15 | $102.61 | $103.15 | 1.51M |
| 12/4/2025 | $104.50 | $104.99 | $103.38 | $103.60 | 1.20M |
| 12/3/2025 | $107.17 | $107.28 | $103.42 | $104.16 | 2.78M |
| 12/2/2025 | $106.80 | $109.49 | $106.80 | $107.17 | 2.63M |
| 12/1/2025 | $107.22 | $108.59 | $106.85 | $107.18 | 1.37M |
| 11/28/2025 | $108.58 | $108.58 | $106.34 | $106.98 | 1.75M |
| 11/27/2025 | $107.89 | $108.45 | $106.51 | $108.17 | 3.09M |
| 11/26/2025 | $105.54 | $107.93 | $105.40 | $106.46 | 2.39M |
| 11/25/2025 | $103.96 | $105.95 | $103.71 | $105.29 | 1.52M |
| 11/24/2025 | $105.24 | $106.35 | $103.65 | $103.95 | 1.85M |
| 11/21/2025 | $107.43 | $108.16 | $104.85 | $105.05 | 2.58M |
| 11/19/2025 | $107.03 | $109.65 | $106.01 | $108.87 | 4.94M |
| 11/18/2025 | $108.26 | $108.80 | $106.89 | $107.10 | 1.78M |
| 11/17/2025 | $107.24 | $110.00 | $107.24 | $108.08 | 5.70M |
| 11/14/2025 | $106.23 | $107.65 | $106.06 | $107.24 | 2.02M |
| 11/13/2025 | $107.40 | $108.55 | $106.05 | $106.33 | 2.33M |
| 11/12/2025 | $107.69 | $108.05 | $106.72 | $107.61 | 2.12M |
| 11/11/2025 | $107.40 | $107.78 | $106.73 | $107.42 | 2.62M |
| 11/10/2025 | $105.66 | $107.82 | $104.93 | $107.56 | 5.07M |
| 11/7/2025 | $102.80 | $105.80 | $101.28 | $105.21 | 2.47M |
| 11/6/2025 | $105.75 | $105.79 | $102.51 | $102.75 | 2.62M |
| 11/4/2025 | $108.00 | $108.01 | $105.04 | $105.22 | 2.31M |
| 11/3/2025 | $106.57 | $108.94 | $106.55 | $107.56 | 2.85M |
| 10/31/2025 | $105.90 | $109.10 | $105.74 | $106.13 | 4.37M |
| 10/30/2025 | $107.61 | $107.80 | $105.55 | $105.74 | 1.72M |
| 10/29/2025 | $109.00 | $109.35 | $107.25 | $107.55 | 1.96M |
| 10/28/2025 | $108.00 | $110.00 | $107.10 | $108.59 | 5.68M |
| 10/27/2025 | $106.20 | $108.45 | $105.75 | $107.63 | 2.51M |
| 10/24/2025 | $107.54 | $107.80 | $105.20 | $105.66 | 1.94M |
| 10/23/2025 | $107.40 | $110.00 | $106.80 | $107.14 | 4.43M |
| 10/21/2025 | $107.30 | $108.50 | $107.02 | $107.30 | 721,282 |
| 10/20/2025 | $104.20 | $109.00 | $103.10 | $106.69 | 10.68M |
| 10/17/2025 | $106.90 | $107.07 | $104.00 | $104.65 | 1.82M |
| 10/16/2025 | $106.20 | $107.90 | $105.50 | $106.88 | 3.04M |
| 10/15/2025 | $104.36 | $106.46 | $103.67 | $105.79 | 2.20M |
| 10/14/2025 | $106.76 | $107.22 | $103.29 | $103.57 | 1.65M |