The Jammu and Kashmir Bank Limited (532209.BO)
YHD - YHD Delayed price. Currency in USD
Add to watchlist
At close: 06:07PM EDT
Time period:
09 May 2023 - 09 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in Download
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 08 May 2024 | 130.05 | 134.40 | 129.35 | 132.50 | 132.50 | 468,396 |
| 07 May 2024 | 136.25 | 136.55 | 127.85 | 129.40 | 129.40 | 809,096 |
| 06 May 2024 | 145.80 | 147.00 | 134.10 | 134.95 | 134.95 | 1,332,613 |
| 03 May 2024 | 139.25 | 139.95 | 136.70 | 139.25 | 139.25 | 384,046 |
| 02 May 2024 | 136.15 | 139.00 | 135.40 | 138.65 | 138.65 | 654,558 |
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | 137.00 | 137.00 | 134.45 | 136.50 | 136.50 | 392,504 |
| 29 Apr 2024 | 132.90 | 136.65 | 131.85 | 136.15 | 136.15 | 656,252 |
| 26 Apr 2024 | 132.95 | 133.50 | 131.50 | 132.40 | 132.40 | 156,048 |
| 25 Apr 2024 | 129.65 | 133.50 | 129.50 | 132.25 | 132.25 | 393,247 |
| 24 Apr 2024 | 131.35 | 132.55 | 129.20 | 129.55 | 129.55 | 222,679 |
| 23 Apr 2024 | 133.40 | 133.40 | 130.20 | 130.60 | 130.60 | 185,580 |
| 22 Apr 2024 | 130.00 | 132.45 | 129.25 | 131.55 | 131.55 | 121,485 |
| 19 Apr 2024 | 130.30 | 130.65 | 127.60 | 128.00 | 128.00 | 172,370 |
| 18 Apr 2024 | 131.20 | 133.70 | 129.95 | 131.05 | 131.05 | 192,764 |
| 17 Apr 2024 | - | - | - | - | - | - |
| 16 Apr 2024 | 131.10 | 132.85 | 129.90 | 130.20 | 130.20 | 228,590 |
| 15 Apr 2024 | 126.55 | 135.35 | 126.55 | 132.15 | 132.15 | 221,021 |
| 12 Apr 2024 | 137.45 | 139.30 | 137.00 | 137.65 | 137.65 | 92,949 |
| 11 Apr 2024 | - | - | - | - | - | - |
| 10 Apr 2024 | 136.85 | 139.90 | 136.40 | 138.90 | 138.90 | 315,512 |
| 09 Apr 2024 | 137.90 | 139.15 | 136.60 | 138.00 | 138.00 | 121,103 |
| 08 Apr 2024 | 136.60 | 139.00 | 133.60 | 136.30 | 136.30 | 239,485 |
| 05 Apr 2024 | 137.55 | 139.75 | 136.95 | 139.00 | 139.00 | 332,434 |
| 04 Apr 2024 | 140.40 | 141.75 | 136.85 | 137.75 | 137.75 | 273,139 |
| 03 Apr 2024 | 135.50 | 139.75 | 135.30 | 139.15 | 139.15 | 453,133 |
| 02 Apr 2024 | 135.70 | 137.60 | 134.80 | 136.75 | 136.75 | 289,043 |
| 01 Apr 2024 | 135.20 | 138.05 | 134.70 | 136.40 | 136.40 | 276,459 |
| 28 Mar 2024 | 132.25 | 135.95 | 132.15 | 134.00 | 134.00 | 273,850 |
| 27 Mar 2024 | 130.75 | 133.70 | 129.55 | 131.25 | 131.25 | 611,607 |
| 26 Mar 2024 | 131.15 | 132.40 | 128.60 | 129.10 | 129.10 | 320,724 |
| 25 Mar 2024 | - | - | - | - | - | - |
| 22 Mar 2024 | 130.35 | 132.40 | 130.25 | 130.65 | 130.65 | 472,532 |
| 21 Mar 2024 | 131.90 | 133.85 | 129.25 | 130.05 | 130.05 | 731,093 |
| 20 Mar 2024 | 132.25 | 134.45 | 130.25 | 133.25 | 133.25 | 147,171 |
| 19 Mar 2024 | 132.00 | 133.00 | 130.05 | 131.85 | 131.85 | 181,761 |
| 18 Mar 2024 | 135.05 | 136.40 | 130.65 | 131.85 | 131.85 | 386,763 |
| 15 Mar 2024 | - | - | - | - | - | - |
| 14 Mar 2024 | 119.00 | 130.00 | 116.85 | 128.50 | 128.50 | 313,921 |
| 13 Mar 2024 | 131.05 | 131.80 | 118.10 | 120.05 | 120.05 | 1,091,671 |
| 12 Mar 2024 | 138.65 | 139.85 | 128.15 | 129.70 | 129.70 | 779,290 |
| 11 Mar 2024 | 144.75 | 144.75 | 136.95 | 138.65 | 138.65 | 358,828 |
| 08 Mar 2024 | - | - | - | - | - | - |
| 07 Mar 2024 | 139.35 | 143.50 | 139.30 | 140.60 | 140.60 | 468,882 |
| 06 Mar 2024 | 147.35 | 148.15 | 137.15 | 137.90 | 137.90 | 320,523 |
| 05 Mar 2024 | 144.15 | 147.45 | 142.25 | 146.85 | 146.85 | 373,064 |
| 04 Mar 2024 | 143.20 | 149.70 | 141.00 | 143.35 | 143.35 | 505,261 |
| 01 Mar 2024 | 143.20 | 144.90 | 141.90 | 143.90 | 143.90 | 163,331 |
| 29 Feb 2024 | 137.95 | 143.65 | 137.35 | 143.10 | 143.10 | 612,567 |
| 28 Feb 2024 | 142.95 | 143.00 | 136.05 | 137.90 | 137.90 | 646,430 |
| 27 Feb 2024 | 140.85 | 142.75 | 140.10 | 141.65 | 141.65 | 280,648 |
| 26 Feb 2024 | 144.00 | 145.00 | 140.10 | 140.55 | 140.55 | 417,633 |
| 23 Feb 2024 | 145.00 | 149.00 | 142.40 | 143.60 | 143.60 | 587,153 |
| 22 Feb 2024 | 140.20 | 146.35 | 137.10 | 145.35 | 145.35 | 366,806 |
| 21 Feb 2024 | 143.50 | 145.20 | 138.20 | 139.35 | 139.35 | 286,060 |
| 20 Feb 2024 | 144.05 | 145.15 | 141.65 | 142.60 | 142.60 | 284,442 |
| 16 Feb 2024 | 144.75 | 147.00 | 143.00 | 144.05 | 144.05 | 261,832 |
| 15 Feb 2024 | 139.65 | 144.25 | 139.35 | 143.10 | 143.10 | 541,374 |
| 14 Feb 2024 | 130.70 | 139.50 | 130.70 | 138.20 | 138.20 | 379,398 |
| 13 Feb 2024 | 134.35 | 136.55 | 128.80 | 134.15 | 134.15 | 447,568 |
| 12 Feb 2024 | 144.15 | 145.70 | 132.40 | 134.50 | 134.50 | 326,858 |
| 09 Feb 2024 | 148.45 | 152.45 | 140.00 | 143.95 | 143.95 | 914,114 |
| 08 Feb 2024 | 145.85 | 149.55 | 143.25 | 147.70 | 147.70 | 723,720 |
| 07 Feb 2024 | 146.25 | 148.00 | 142.45 | 144.35 | 144.35 | 316,974 |
| 06 Feb 2024 | 146.80 | 149.85 | 143.15 | 143.60 | 143.60 | 624,154 |
| 05 Feb 2024 | 139.60 | 151.50 | 136.35 | 145.15 | 145.15 | 2,039,520 |
| 02 Feb 2024 | 140.20 | 143.55 | 138.00 | 138.80 | 138.80 | 1,211,559 |
| 01 Feb 2024 | 136.00 | 140.00 | 131.25 | 139.20 | 139.20 | 467,928 |
| 31 Jan 2024 | 131.10 | 134.80 | 129.60 | 134.40 | 134.40 | 667,772 |
| 30 Jan 2024 | 132.80 | 133.60 | 129.60 | 130.55 | 130.55 | 283,852 |
| 29 Jan 2024 | 132.30 | 134.40 | 131.25 | 132.15 | 132.15 | 384,013 |
| 26 Jan 2024 | 130.60 | 130.60 | 130.60 | 130.60 | 130.60 | - |
| 25 Jan 2024 | 131.80 | 133.55 | 129.65 | 130.60 | 130.60 | 201,879 |
| 24 Jan 2024 | 129.95 | 132.75 | 128.40 | 130.55 | 130.55 | 633,588 |
| 23 Jan 2024 | 136.65 | 142.65 | 126.50 | 128.10 | 128.10 | 988,843 |
| 22 Jan 2024 | 137.00 | 137.00 | 137.00 | 137.00 | 137.00 | - |
| 19 Jan 2024 | 136.10 | 138.00 | 134.55 | 137.00 | 137.00 | 535,326 |
| 18 Jan 2024 | 134.25 | 137.25 | 127.70 | 134.90 | 134.90 | 533,587 |
| 17 Jan 2024 | 134.95 | 135.80 | 132.15 | 133.90 | 133.90 | 681,759 |
| 16 Jan 2024 | 132.85 | 138.20 | 131.00 | 137.25 | 137.25 | 1,240,653 |
| 12 Jan 2024 | 128.55 | 131.30 | 127.20 | 129.80 | 129.80 | 262,545 |
| 11 Jan 2024 | 125.00 | 128.60 | 125.00 | 127.70 | 127.70 | 456,566 |
| 10 Jan 2024 | 127.15 | 127.15 | 124.60 | 125.15 | 125.15 | 117,406 |
| 09 Jan 2024 | 127.50 | 128.85 | 125.00 | 126.25 | 126.25 | 267,587 |
| 08 Jan 2024 | 129.80 | 129.80 | 125.55 | 126.35 | 126.35 | 216,798 |
| 05 Jan 2024 | 130.20 | 131.70 | 127.50 | 129.60 | 129.60 | 647,801 |
| 04 Jan 2024 | 126.10 | 129.80 | 126.10 | 129.00 | 129.00 | 1,005,671 |
| 03 Jan 2024 | 123.15 | 126.80 | 123.15 | 124.95 | 124.95 | 397,302 |
| 02 Jan 2024 | 124.80 | 126.20 | 122.85 | 124.40 | 124.40 | 359,393 |
| 29 Dec 2023 | 126.00 | 126.00 | 122.65 | 123.00 | 123.00 | 271,045 |
| 28 Dec 2023 | 124.50 | 125.90 | 122.20 | 125.10 | 125.10 | 199,672 |
| 27 Dec 2023 | 126.95 | 127.65 | 123.50 | 124.00 | 124.00 | 1,115,766 |
| 26 Dec 2023 | 128.85 | 128.85 | 124.75 | 125.35 | 125.35 | 135,562 |
| 22 Dec 2023 | 124.20 | 130.55 | 121.80 | 127.60 | 127.60 | 430,468 |
| 21 Dec 2023 | 117.05 | 124.45 | 114.00 | 123.10 | 123.10 | 897,540 |
| 20 Dec 2023 | 128.55 | 128.55 | 117.00 | 119.65 | 119.65 | 714,540 |
| 19 Dec 2023 | 129.20 | 134.85 | 126.25 | 127.25 | 127.25 | 1,105,151 |
| 18 Dec 2023 | 129.85 | 130.70 | 125.70 | 128.80 | 128.80 | 393,244 |
| 15 Dec 2023 | 129.80 | 129.80 | 125.70 | 127.85 | 127.85 | 375,566 |
| 14 Dec 2023 | 132.70 | 133.65 | 128.85 | 129.45 | 129.45 | 340,031 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.