Stockint.com

Loading a wholistic market research tool


Research
Social

Stock History for: J&KBANK, The Jammu & Kashmir Bank Limited, INE168A01041, Listing: 22-Jul-1998

Page info:

TMC >= 2.5
TMC > 4
Macro-sector: Financial Services Band: 20 High52 Price: 147.2 Mkt_Cap Category: Small-Cap
Sector: Financial Services Lot Size: 1 High52 Date: 06-May-2024 Bumper: -; Drift%: -
Industry: Banks Face Value: 1 Low52 Price: 86.61 Barrier: -; Drift%: -
Basic Industry: Private Sector Bank Total Equity: 1,101,182,463 Low52 Date: 13-Jan-2025 SHP: 59.4 / 7.07 / 6.82 / 26.7
Q M W D
Trend Indicator
Float14: 0.47
High/Low Price Quarter: 106.85 / 86.61 Month: 99.0 / 90.0 Week: 99.0 / 91.0 Day: 99.38 / 93.1 Float67: 0.42
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Traded_Qty Trade_Times Delv_Qty Delv_Times Amt Float%
1 04-Apr 98.20 99.45 95.01 95.58 96.57 -3.24 10,525.10 2,640,598 2.40 986,985 2.34 9.53 0.34
2 03-Apr 93.10 99.38 93.10 98.78 97.45 4.55 10,877.48 4,271,907 3.88 2,206,141 5.22 21.50 0.75
3 02-Apr 94.40 95.22 92.49 94.48 94.21 0.48 10,403.97 1,563,082 1.42 645,107 1.53 6.08 0.22
4 01-Apr 92.49 94.59 92.00 94.03 93.75 1.87 10,354.42 1,409,399 1.28 615,607 1.46 5.77 0.21
5 28-Mar 94.00 95.30 91.00 92.30 93.40 -1.54 10,163.91 2,710,846 2.46 1,640,337 3.88 15.32 0.56
6 27-Mar 93.26 94.11 92.21 93.74 93.41 1.00 10,322.48 3,555,042 3.23 1,988,378 4.71 18.57 0.68
7 26-Mar 95.99 96.43 92.39 92.81 94.38 -3.43 10,220.07 2,398,589 2.18 1,322,922 3.13 12.49 0.45
8 25-Mar 98.75 99.00 95.45 96.11 96.98 -2.18 10,583.46 2,412,621 2.19 1,222,076 2.89 11.85 0.42
9 24-Mar 97.50 98.98 97.00 98.25 98.05 1.94 10,819.12 2,663,957 2.42 1,278,038 3.03 12.53 0.43
10 21-Mar 95.79 98.00 94.76 96.38 96.10 1.39 10,613.20 3,024,148 2.74 1,362,505 3.23 13.09 0.46
11 20-Mar 94.45 96.30 93.92 95.06 95.03 2.15 10,467.84 2,136,075 1.94 1,032,033 2.44 9.81 0.35
12 19-Mar 94.00 95.50 90.96 93.06 93.06 -0.43 10,247.60 5,258,743 4.77 2,326,755 5.51 21.65 0.79
13 18-Mar 93.69 94.99 92.01 93.46 93.24 -0.25 10,291.65 4,091,734 3.71 1,689,302 4.00 15.75 0.57
14 17-Mar 92.20 94.59 91.03 93.69 93.29 2.92 10,316.98 2,897,856 2.63 1,256,337 2.97 11.72 0.43
15 13-Mar 92.34 93.05 90.72 91.03 91.54 -1.32 10,024.06 1,140,300 1.03 614,190 1.45 5.62 0.21
16 12-Mar 92.55 93.68 91.56 92.25 92.46 -0.32 10,158.41 1,452,116 1.32 646,455 1.53 5.98 0.22
17 11-Mar 93.00 94.42 92.20 92.55 93.01 -1.79 10,191.44 1,413,121 1.28 654,284 1.55 6.09 0.22
18 10-Mar 96.65 98.40 93.75 94.24 96.02 -2.38 10,377.54 1,373,361 1.25 646,675 1.53 6.21 0.22
19 07-Mar 97.00 98.19 96.10 96.54 97.08 -0.74 10,630.82 1,101,968 1.00 456,065 1.08 4.43 0.16
20 06-Mar 97.95 98.69 96.30 97.26 97.74 0.34 10,710.10 1,205,225 1.09 436,061 1.03 4.26 0.15
21 05-Mar 93.69 98.00 93.07 96.93 95.68 4.83 10,673.76 2,407,923 2.19 845,467 2.00 8.09 0.29
22 04-Mar 90.00 94.00 90.00 92.46 92.39 0.37 10,181.53 1,380,276 1.25 422,410 1.00 3.90 0.14
23 03-Mar 94.55 95.20 90.60 92.12 92.00 -2.83 10,144.09 2,566,165 2.33 992,942 2.35 9.00 0.34
24 28-Feb 96.59 96.59 92.68 94.80 94.38 -2.14 10,439.21 2,111,995 1.92 879,269 2.08 8.30 0.30
25 27-Feb 98.39 98.65 96.20 96.87 97.22 -0.90 10,667.15 1,671,924 1.52 796,774 1.89 7.75 0.27
26 25-Feb 99.50 101.12 97.21 97.75 99.49 -2.28 10,764.06 1,985,170 1.80 851,252 2.02 8.47 0.29
27 24-Feb 100.00 100.70 99.05 100.03 100.02 -1.04 11,015.13 1,340,417 1.22 675,098 1.60 6.75 0.23
28 21-Feb 100.00 101.62 99.26 101.08 100.90 0.80 11,130.75 2,327,446 2.11 974,819 2.31 9.84 0.33
29 20-Feb 97.00 101.32 96.19 100.28 99.42 3.66 11,042.66 3,206,235 2.91 1,376,418 3.26 13.68 0.47
30 19-Feb 94.06 97.54 93.70 96.74 96.65 1.20 10,652.84 1,705,629 1.55 479,012 1.13 4.63 0.16
31 18-Feb 96.01 97.39 93.24 95.59 95.60 -1.09 10,526.20 4,651,369 4.22 2,430,262 5.75 23.23 0.83
32 17-Feb 94.00 98.00 92.82 96.64 96.37 1.66 10,641.83 3,330,734 3.02 1,207,320 2.86 11.63 0.41
33 14-Feb 97.10 97.90 94.36 95.06 95.93 -2.10 10,467.84 3,109,627 2.82 1,291,413 3.06 12.39 0.44
34 13-Feb 99.72 100.49 96.70 97.10 98.05 -2.63 10,692.48 2,077,992 1.89 709,701 1.68 6.96 0.24
35 12-Feb 96.80 100.43 94.92 99.72 98.05 2.93 10,980.99 5,034,223 4.57 1,771,706 4.19 17.37 0.60
36 11-Feb 97.25 97.88 96.38 96.88 96.98 -0.32 10,668.26 3,468,042 3.15 2,040,208 4.83 19.79 0.69
37 10-Feb 99.90 99.90 97.00 97.19 97.88 -2.60 10,702.39 1,690,914 1.53 735,154 1.74 7.20 0.25
38 07-Feb 101.60 102.68 99.32 99.78 100.80 -2.45 10,987.60 2,887,668 2.62 734,267 1.74 7.40 0.25
39 06-Feb 99.31 102.60 99.31 102.29 101.18 0.83 11,264.00 4,084,237 3.71 1,221,762 2.89 12.36 0.42
40 05-Feb 103.75 106.85 99.26 101.45 102.38 -1.84 11,171.50 14,261,951 12.94 3,019,253 7.15 30.91 1.03
41 04-Feb 101.00 105.80 101.00 103.35 104.10 2.74 11,380.72 5,781,098 5.25 2,429,580 5.75 25.29 0.83
42 03-Feb 98.53 100.99 97.80 100.59 99.42 -0.22 11,076.79 2,607,838 2.37 1,228,692 2.91 12.22 0.42
43 01-Feb 99.52 105.26 98.25 100.81 101.90 1.30 11,101.02 5,314,086 4.82 2,058,058 4.87 20.97 0.70
44 31-Jan 99.80 100.90 97.90 99.52 99.43 0.30 10,958.97 3,314,548 3.01 977,318 2.31 9.72 0.33
45 30-Jan 94.50 105.60 94.40 99.22 100.22 4.62 10,925.93 10,057,856 9.13 3,229,712 7.65 32.37 1.10
46 29-Jan 93.05 95.44 93.05 94.84 94.79 -0.91 10,443.61 2,971,186 2.70 1,038,383 2.46 9.84 0.35
47 28-Jan 90.50 97.39 89.28 95.71 93.91 7.56 10,539.42 11,946,161 10.84 3,364,086 7.96 31.59 1.14
48 27-Jan 89.94 90.47 87.64 88.98 88.60 -1.61 9,798.32 3,021,736 2.74 1,265,178 3.00 11.21 0.43
49 24-Jan 91.99 92.61 90.00 90.44 91.16 -1.13 9,959.09 1,813,041 1.65 665,226 1.57 6.06 0.23
50 23-Jan 91.20 93.39 90.46 91.47 91.73 0.82 10,072.52 5,500,712 4.99 3,085,142 7.30 28.30 1.05
51 22-Jan 94.80 94.92 90.01 90.72 91.58 -3.82 9,989.93 4,024,303 3.65 1,986,992 4.70 18.20 0.68
52 21-Jan 98.18 98.40 93.80 94.19 96.09 -4.00 10,372.04 4,325,783 3.93 1,700,919 4.03 16.34 0.58
53 20-Jan 95.45 98.47 94.80 97.96 97.03 3.48 10,787.18 2,698,475 2.45 783,942 1.86 7.61 0.27
54 17-Jan 95.45 95.98 93.63 94.55 94.91 -0.52 10,411.68 1,875,198 1.70 724,238 1.71 6.87 0.25
55 16-Jan 93.51 97.28 93.45 95.04 95.40 3.18 10,465.64 2,759,932 2.50 814,471 1.93 7.77 0.28
56 15-Jan 94.00 94.50 91.80 92.02 92.96 -1.96 10,133.08 2,222,100 2.02 813,609 1.93 7.56 0.28
57 14-Jan 88.50 95.03 88.47 93.82 91.94 5.70 10,331.29 3,729,514 3.38 942,251 2.23 8.66 0.32
58 13-Jan 90.60 91.38 86.61 88.47 88.81 -3.36 9,742.16 3,867,353 3.51 1,906,066 4.51 16.93 0.65
59 10-Jan 95.02 95.55 91.01 91.44 92.41 -4.44 10,069.21 3,068,689 2.78 1,481,464 3.51 13.69 0.50
60 09-Jan 96.75 97.28 95.02 95.50 96.12 -1.38 10,516.29 1,032,627 0.94 423,576 1.00 4.07 0.14
61 08-Jan 97.67 97.98 96.50 96.82 97.04 -0.88 10,661.65 1,325,011 1.20 552,433 1.31 5.36 0.19
62 07-Jan 98.50 99.19 97.31 97.67 98.23 -0.39 10,755.25 1,385,425 1.26 487,650 1.15 4.79 0.17
63 06-Jan 100.95 101.19 96.61 98.05 98.30 -2.76 10,797.09 3,174,173 2.88 1,022,916 2.42 10.06 0.35
64 03-Jan 101.95 103.10 100.50 100.76 101.51 -0.35 11,095.51 3,194,308 2.90 1,334,777 3.16 13.55 0.45
65 02-Jan 100.48 101.57 100.42 101.11 101.01 0.59 11,134.06 1,700,907 1.54 729,044 1.73 7.36 0.25
66 01-Jan 100.45 101.18 100.09 100.51 100.58 -0.31 11,067.98 801,595 0.73 331,578 0.78 3.34 0.11
67 31-Dec 99.39 101.50 98.25 100.82 99.98 1.54 11,102.12 1,939,664 1.76 716,820 1.70 7.17 0.24

Similar Stocks: AXISBANK    HDFCBANK    ICICIBANK    INDUSINDBK    KOTAKBANK    CSBBANK    DCBBANK    KTKBANK    SOUTHBANK    BANDHANBNK    FEDERALBNK    IDBI    IDFCFIRSTB    YESBANK    DHANBANK    TMB    CUB    J&KBANK    KARURVYSYA    RBLBANK   

Stockint.com

Stockint Analytics Pvt. Ltd.

9, Iyya Mudali Street, Sowcarpet, Chennai - 600001
CIN: U70200TN2024PTC171767
GSTIN: 29ABNCS8796E1ZN

+91-9884666766
info@stockint.com