Stockint.com

Loading a wholistic market research tool


Research

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: 123.7 Mkt_Cap Category: Small-Cap
Sector: Financial Services Lot Size: 1 High52 Date: 02-Aug-2024 Bumper: 112.55; Drift%: -3.49
Industry: Banks Face Value: 1; VWAP21: 109.17 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 / 7.64 / 6.69 / 26.26
Q M W D
Trend Indicator
SiS14: 86
High/Low Price Quarter: 106.85 / 86.61 Month: 106.32 / 87.3 Week: 117.25 / 112.2 Day: 112.49 / 108.5 Sis67: 75
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 11-Jul 111.39 112.49 108.50 108.75 109.79 -2.42 11,975.36 3,976,159 3.58 2,228,377 5.14 24.47 77
2 10-Jul 113.20 113.89 111.21 111.45 112.42 -0.84 12,272.68 2,913,618 2.63 1,229,107 2.84 13.82 43
3 09-Jul 112.86 113.00 111.53 112.39 112.14 0.23 12,376.19 2,239,734 2.02 1,101,217 2.54 12.35 38
4 08-Jul 114.50 114.70 111.10 112.13 112.74 0.75 12,347.56 6,245,391 5.63 2,139,558 4.94 24.12 74
5 07-Jul 114.00 114.26 111.10 111.29 112.30 -2.58 12,255.06 2,668,381 2.40 1,252,985 2.89 14.07 43
6 04-Jul 113.00 114.50 112.20 114.24 113.59 1.34 12,579.91 3,224,657 2.91 1,432,560 3.30 16.27 50
7 03-Jul 114.50 114.90 112.20 112.73 113.05 -1.11 12,413.63 2,546,712 2.29 1,248,375 2.88 14.11 43
8 02-Jul 117.00 117.00 113.50 114.00 114.60 -2.33 12,553.00 4,318,598 3.89 1,749,516 4.04 20.05 61
9 01-Jul 116.21 117.25 112.55 116.72 115.57 0.75 12,853.00 13,186,602 11.88 4,143,688 9.56 47.89 143
10 30-Jun 112.50 116.21 112.50 115.85 114.50 3.86 12,757.20 18,733,447 16.88 5,861,227 13.52 67.11 203
11 27-Jun 108.65 112.00 108.58 111.54 111.06 3.02 12,282.59 7,973,280 7.18 3,431,889 7.92 38.11 119
12 26-Jun 110.05 111.29 105.78 108.27 108.27 -1.58 11,922.50 3,543,653 3.19 1,374,244 3.17 14.88 48
13 25-Jun 108.10 110.68 106.96 110.01 109.19 3.22 12,114.11 6,456,807 5.82 2,996,508 6.91 32.72 104
14 24-Jun 104.40 111.70 103.66 106.58 107.55 4.22 11,736.40 13,946,250 12.56 4,443,481 10.25 47.79 154
15 23-Jun 102.25 103.60 101.43 102.26 102.32 -1.99 11,260.69 3,388,206 3.05 1,389,258 3.20 14.21 48
16 20-Jun 102.75 104.95 101.94 104.34 103.86 1.54 11,489.74 3,126,661 2.82 1,568,622 3.62 16.29 54
17 19-Jun 103.00 103.46 100.45 102.76 102.22 -0.25 11,315.75 2,858,415 2.58 1,041,549 2.40 10.65 36
18 18-Jun 103.52 105.00 102.54 103.02 103.51 -0.01 11,344.38 2,745,273 2.47 1,254,059 2.89 12.98 43
19 17-Jun 105.02 106.42 102.80 103.03 104.37 -1.89 11,345.48 3,401,919 3.06 1,458,776 3.37 15.23 50
20 16-Jun 105.00 106.34 102.69 105.02 104.58 0.21 11,564.62 3,138,245 2.83 1,246,972 2.88 13.04 43
21 13-Jun 104.51 105.89 104.00 104.80 104.95 -2.28 11,540.39 3,255,425 2.93 1,471,857 3.40 15.45 51
22 12-Jun 110.20 110.46 106.90 107.25 108.50 -2.64 11,810.18 3,029,830 2.73 1,490,203 3.44 16.17 52
23 11-Jun 113.00 113.40 108.90 110.16 111.55 -0.84 12,130.63 6,550,953 5.90 2,749,333 6.34 30.67 95
24 10-Jun 107.60 112.20 106.81 111.09 109.78 3.69 12,233.04 11,263,324 10.15 5,223,450 12.05 57.34 181
25 09-Jun 108.00 109.10 106.43 107.14 107.84 0.25 11,798.07 3,355,848 3.02 1,608,583 3.71 17.35 56
26 06-Jun 104.64 110.35 103.48 106.87 107.29 2.61 11,768.34 8,302,877 7.48 3,934,384 9.08 42.21 136
27 05-Jun 105.60 105.68 103.43 104.15 104.63 -0.92 11,468.82 1,834,133 1.65 862,443 1.99 9.02 30
28 04-Jun 103.20 105.80 103.20 105.12 104.77 1.27 11,575.63 2,783,618 2.51 1,232,600 2.84 12.91 43
29 03-Jun 106.49 106.80 103.30 103.80 105.20 -1.74 11,430.27 3,453,882 3.11 1,520,076 3.51 15.99 53
30 02-Jun 104.32 106.70 104.00 105.64 105.70 1.77 11,632.89 5,668,015 5.11 2,652,313 6.12 28.03 92
31 30-May 100.10 104.33 99.80 103.80 102.78 3.75 11,430.27 5,469,144 4.93 2,761,407 6.37 28.38 95
32 29-May 101.20 101.56 99.60 100.05 100.11 -0.83 11,017.33 1,457,876 1.31 724,488 1.67 7.25 25
33 28-May 100.75 101.33 100.30 100.89 100.75 0.57 11,109.83 1,299,868 1.17 654,745 1.51 6.60 23
34 27-May 100.99 101.32 99.81 100.32 100.50 -0.17 11,047.06 1,109,933 1.00 433,480 1.00 4.36 15
35 26-May 101.50 102.25 100.27 100.49 101.16 -0.80 11,065.78 1,407,368 1.27 626,793 1.45 6.34 22
36 23-May 101.57 101.80 100.10 101.30 101.01 0.74 11,154.98 1,401,092 1.26 590,631 1.36 5.97 20
37 22-May 101.43 102.11 99.54 100.56 100.77 -1.31 11,073.49 1,615,873 1.46 686,763 1.58 6.92 24
38 21-May 102.30 103.50 101.19 101.89 102.15 0.43 11,219.95 2,337,565 2.11 909,137 2.10 9.29 31
39 20-May 104.20 104.69 101.14 101.45 102.70 -1.97 11,171.50 2,684,466 2.42 1,402,495 3.24 14.40 49
40 19-May 104.22 106.32 103.05 103.49 104.72 -0.39 11,396.14 4,373,159 3.94 2,164,661 4.99 22.67 74
41 16-May 101.90 104.70 100.90 103.89 103.48 2.74 11,440.18 7,078,148 6.38 3,279,985 7.57 33.94 112
42 15-May 101.89 102.49 100.60 101.12 101.26 -0.28 11,135.16 2,085,065 1.88 1,039,028 2.40 10.52 35
43 14-May 101.01 102.99 100.75 101.40 101.73 -0.21 11,165.99 3,803,082 3.43 1,748,069 4.03 17.78 59
44 13-May 97.86 102.70 96.42 101.61 99.87 4.44 11,189.12 7,228,092 6.51 3,457,002 7.97 34.53 118
45 12-May 96.01 97.80 94.30 97.29 95.69 7.93 10,713.40 7,480,470 6.74 3,880,880 8.95 37.14 132
46 09-May 88.00 91.60 87.30 90.14 88.93 -1.05 9,926.06 3,912,425 3.52 1,351,344 3.12 12.02 46
47 08-May 92.29 93.61 90.51 91.10 92.52 -0.82 10,031.77 2,487,350 2.24 1,240,725 2.86 11.48 42
48 07-May 91.00 92.50 90.25 91.85 91.59 -1.45 10,114.36 3,990,595 3.60 1,262,262 2.91 11.56 43
49 06-May 97.13 97.53 92.80 93.20 94.54 -3.27 10,263.02 4,153,642 3.74 1,347,114 3.11 12.74 46
50 05-May 95.67 96.83 94.60 96.35 95.84 2.37 10,609.89 3,851,761 3.47 1,572,622 3.63 15.07 53
51 02-May 93.61 95.20 93.40 94.12 94.05 -0.28 10,364.33 3,782,708 3.41 1,406,013 3.24 13.22 48
52 30-Apr 97.02 97.74 94.00 94.38 95.67 -2.96 10,392.96 3,457,783 3.12 1,597,576 3.69 15.28 54
53 29-Apr 96.50 99.47 96.50 97.26 97.73 1.16 10,710.10 3,483,760 3.14 1,153,572 2.66 11.27 39
54 28-Apr 97.62 97.75 94.50 96.14 96.00 -1.52 10,586.77 4,749,975 4.28 1,744,530 4.02 16.00 59
55 25-Apr 103.09 104.15 96.06 97.62 98.36 -5.20 10,749.74 11,276,560 10.16 3,309,170 7.63 32.55 113
56 24-Apr 103.00 104.65 102.75 102.98 103.83 -0.19 11,339.98 7,993,610 7.20 3,098,163 7.15 32.17 105
57 23-Apr 108.00 108.50 102.12 103.18 104.86 -9.60 11,362.00 32,570,004 29.34 12,746,339 29.40 133.66 434
58 22-Apr 108.50 116.40 106.54 114.14 113.22 5.42 12,568.90 15,615,577 14.07 6,046,867 13.95 68.46 206
59 21-Apr 102.40 110.50 101.60 108.27 107.20 5.98 11,922.50 12,765,010 11.50 5,699,236 13.15 61.10 194
60 17-Apr 98.24 102.95 97.50 102.16 100.50 3.99 11,249.68 5,937,892 5.35 2,409,821 5.56 24.22 82
61 16-Apr 93.74 98.60 93.34 98.24 96.69 5.46 10,818.02 5,142,936 4.63 2,359,291 5.44 22.81 80
62 15-Apr 93.25 93.47 92.00 93.15 92.75 2.18 10,257.51 1,722,497 1.55 866,295 2.00 8.03 29
63 11-Apr 93.45 95.10 91.00 91.16 91.94 -0.27 10,038.38 4,828,503 4.35 1,724,756 3.98 15.86 59
64 09-Apr 93.00 94.71 91.12 91.41 92.25 -2.20 10,065.91 2,846,007 2.56 1,339,601 3.09 12.36 46
65 08-Apr 94.54 94.66 90.31 93.47 92.41 3.10 10,292.75 5,380,010 4.85 2,580,054 5.95 23.84 88
66 07-Apr 88.99 91.90 87.99 90.66 89.97 -5.15 9,983.32 4,208,022 3.79 1,802,128 4.16 16.21 61
67 04-Apr 98.20 99.45 95.01 95.58 96.57 -3.24 10,525.10 2,640,598 2.38 986,985 2.28 9.53 34

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