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: 117.25 Mkt_Cap Category: Small-Cap
Sector: Financial Services Lot Size: 1 High52 Date: 01-Jul-2025 Bumper: 106.55; Drift%: 0.99
Industry: Banks Face Value: 1; VWAP21: 106.54 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 / 7.85 / 5.76 / 26.98
Q M W D
Trend Indicator
SiS14: 54
High/Low Price Quarter: 106.85 / 86.61 Month: 106.95 / 99.0 Week: 110.0 / 105.55 Day: 108.05 / 106.72 Sis67: 36
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 12-Nov 107.69 108.05 106.72 107.61 107.34 0.18 11,849.82 2,116,927 3.65 1,245,970 4.35 13.37 42
2 11-Nov 107.40 107.78 106.73 107.42 107.40 -0.13 11,828.90 2,619,692 4.52 1,792,308 6.26 19.25 60
3 10-Nov 105.66 107.82 104.93 107.56 106.94 2.23 11,844.32 5,073,421 8.76 2,920,252 10.21 31.23 98
4 07-Nov 102.80 105.80 101.28 105.21 103.93 2.39 11,585.54 2,465,141 4.26 973,784 3.40 10.12 33
5 06-Nov 105.75 105.79 102.51 102.75 103.61 -2.35 11,314.65 2,616,553 4.52 1,585,161 5.54 16.42 53
6 04-Nov 108.00 108.01 105.04 105.22 105.88 -2.18 11,586.64 2,310,202 3.99 1,393,019 4.87 14.75 47
7 03-Nov 106.57 108.94 106.55 107.56 107.77 1.35 11,844.32 2,849,971 4.92 1,440,985 5.04 15.53 49
8 31-Oct 105.90 109.10 105.74 106.13 107.34 0.37 11,686.85 4,370,487 7.54 1,851,742 6.47 19.88 62
9 30-Oct 107.61 107.80 105.55 105.74 106.34 -1.68 11,643.90 1,719,658 2.97 1,003,618 3.51 10.67 34
10 29-Oct 109.00 109.35 107.25 107.55 107.84 -0.96 11,843.22 1,960,600 3.38 1,001,601 3.50 10.80 34
11 28-Oct 108.00 110.00 107.10 108.59 108.86 0.89 11,957.74 5,681,278 9.81 2,785,169 9.73 30.32 94
12 27-Oct 106.20 108.45 105.75 107.63 106.80 1.86 11,852.03 2,508,062 4.33 1,400,183 4.89 14.95 47
13 24-Oct 107.54 107.80 105.20 105.66 106.19 -1.38 11,635.09 1,937,573 3.34 1,014,216 3.54 10.77 34
14 23-Oct 107.40 110.00 106.80 107.14 108.50 -0.15 11,798.07 4,431,528 7.65 1,953,035 6.83 21.19 66
15 21-Oct 107.30 108.50 107.02 107.30 107.65 0.57 11,815.69 721,282 1.25 465,252 1.63 5.01 16
16 20-Oct 104.20 109.00 103.10 106.69 106.53 1.95 11,748.52 10,680,854 18.44 3,913,234 13.68 41.69 132
17 17-Oct 106.90 107.07 104.00 104.65 105.39 -2.09 11,523.87 1,824,697 3.15 936,015 3.27 9.86 32
18 16-Oct 106.20 107.90 105.50 106.88 106.73 1.03 11,769.44 3,035,987 5.24 1,471,040 5.14 15.70 50
19 15-Oct 104.36 106.46 103.67 105.79 105.31 2.14 11,649.41 2,203,109 3.80 992,450 3.47 10.45 33
20 14-Oct 106.76 107.22 103.29 103.57 104.37 -2.50 11,404.95 1,652,372 2.85 907,617 3.17 9.47 31
21 13-Oct 107.51 108.20 105.60 106.23 106.67 -1.19 11,697.86 2,260,740 3.90 1,014,102 3.54 10.82 34
22 10-Oct 103.40 108.00 103.03 107.51 106.42 4.41 11,838.81 6,359,344 10.98 3,222,660 11.26 34.30 108
23 09-Oct 102.18 103.39 102.10 102.97 102.77 0.93 11,338.88 1,012,946 1.75 431,284 1.51 4.43 15
24 08-Oct 104.16 104.40 101.70 102.02 102.75 -2.00 11,234.26 1,613,728 2.79 844,048 2.95 8.67 29
25 07-Oct 104.18 104.89 103.75 104.10 104.24 -0.08 11,463.31 1,138,637 1.97 475,591 1.66 4.96 16
26 06-Oct 105.39 105.90 104.00 104.18 104.73 -1.18 11,472.12 1,788,520 3.09 722,416 2.52 7.57 25
27 03-Oct 104.31 105.64 103.75 105.42 104.97 1.22 11,608.67 1,836,092 3.17 783,825 2.74 8.23 27
28 01-Oct 105.16 105.26 103.40 104.15 104.16 -0.84 11,468.82 1,653,035 2.85 616,343 2.15 6.42 21
29 30-Sep 100.62 105.70 100.62 105.03 104.56 4.55 11,565.72 7,966,151 13.75 2,617,827 9.15 27.37 89
30 29-Sep 99.55 102.01 99.55 100.46 100.97 0.91 11,062.48 1,608,800 2.78 677,033 2.37 6.84 23
31 26-Sep 102.60 102.60 99.20 99.55 100.35 -3.14 10,962.27 2,219,503 3.83 1,241,882 4.34 12.46 42
32 25-Sep 104.35 104.70 102.27 102.78 103.52 -1.50 11,317.95 1,132,283 1.95 573,606 2.00 5.94 19
33 24-Sep 105.29 106.95 104.10 104.35 105.34 -0.89 11,490.84 2,278,892 3.93 932,114 3.26 9.82 32
34 23-Sep 104.30 105.87 102.84 105.29 104.41 0.97 11,594.35 2,216,599 3.83 1,002,396 3.50 10.47 34
35 22-Sep 105.71 106.29 103.73 104.28 105.10 -1.26 11,483.13 1,520,919 2.63 741,616 2.59 7.79 25
36 19-Sep 104.75 106.09 104.09 105.61 105.33 1.00 11,629.59 2,383,159 4.11 1,254,960 4.39 13.22 43
37 18-Sep 105.00 105.50 103.05 104.56 104.43 0.49 11,513.96 2,365,952 4.08 1,015,171 3.55 10.60 35
38 17-Sep 102.32 104.55 102.13 104.05 103.62 2.13 11,457.80 2,993,491 5.17 1,288,524 4.50 13.35 44
39 16-Sep 102.01 103.03 101.50 101.88 102.24 0.12 11,218.85 1,095,426 1.89 484,682 1.69 4.96 16
40 15-Sep 101.50 102.50 101.01 101.76 101.84 0.68 11,205.63 1,221,657 2.11 604,727 2.11 6.16 21
41 12-Sep 102.15 102.90 100.74 101.07 101.25 -0.63 11,129.65 1,114,953 1.92 561,328 1.96 5.68 19
42 11-Sep 101.59 103.30 101.24 101.71 102.08 0.57 11,200.13 1,607,586 2.78 824,405 2.88 8.42 28
43 10-Sep 100.24 102.44 100.24 101.13 101.40 0.96 11,136.26 1,693,613 2.92 771,314 2.70 7.82 26
44 09-Sep 100.50 100.71 100.00 100.17 100.20 -0.04 11,030.54 579,266 1.00 286,108 1.00 2.87 10
45 08-Sep 101.20 101.46 100.00 100.21 100.74 -0.83 11,034.95 1,117,670 1.93 505,543 1.77 5.09 17
46 05-Sep 100.50 101.42 100.00 101.05 100.79 0.93 11,127.45 921,214 1.59 468,345 1.64 4.72 16
47 04-Sep 103.50 103.67 100.00 100.12 101.32 -2.64 11,025.04 2,012,898 3.47 1,178,760 4.12 11.94 40
48 03-Sep 102.50 103.40 102.00 102.84 102.70 0.15 11,324.56 950,287 1.64 493,594 1.73 5.07 17
49 02-Sep 100.45 103.44 100.22 102.69 102.33 2.51 11,308.04 1,564,409 2.70 685,136 2.39 7.01 23
50 01-Sep 99.00 100.57 99.00 100.18 99.86 1.27 11,031.65 1,129,172 1.95 531,412 1.86 5.31 18
51 29-Aug 99.29 100.83 98.50 98.92 99.38 -0.37 10,892.90 1,490,250 2.57 847,531 2.96 8.42 29
52 28-Aug 100.90 101.31 99.03 99.29 99.81 -1.69 10,933.64 1,584,251 2.73 850,597 2.97 8.49 29
53 26-Aug 102.60 103.20 100.50 101.00 101.69 -1.86 11,121.00 2,316,150 4.00 1,588,970 5.55 16.16 54
54 25-Aug 103.25 103.69 102.60 102.91 103.02 0.09 11,332.27 725,744 1.25 371,264 1.30 3.82 13
55 22-Aug 103.99 104.64 102.50 102.82 103.36 -1.27 11,322.36 1,000,265 1.73 511,805 1.79 5.29 17
56 21-Aug 104.45 105.20 103.80 104.14 104.55 -0.14 11,467.71 1,086,902 1.88 540,874 1.89 5.65 18
57 20-Aug 104.98 105.54 104.10 104.29 104.51 -0.76 11,484.23 1,056,555 1.82 481,044 1.68 5.03 16
58 19-Aug 103.90 105.68 102.65 105.09 104.38 -0.81 11,572.33 1,800,730 3.11 682,784 2.39 7.13 23
59 18-Aug 105.20 106.16 104.84 105.95 105.67 1.85 11,667.03 1,875,528 3.24 1,092,503 3.82 11.54 37
60 14-Aug 104.56 105.03 103.52 104.03 104.00 0.33 11,455.60 1,062,916 1.83 524,115 1.83 5.00 18
61 13-Aug 105.00 105.52 102.95 103.69 104.19 -1.05 11,418.16 1,427,041 2.46 684,014 2.39 7.13 23
62 12-Aug 104.50 105.75 104.14 104.79 104.79 0.30 11,539.29 1,493,255 2.58 695,802 2.43 7.29 24
63 11-Aug 102.19 105.00 101.73 104.48 103.83 2.22 11,505.15 2,295,187 3.96 861,865 3.01 8.95 30
64 08-Aug 102.11 103.38 101.50 102.21 102.65 -0.38 11,255.19 1,499,487 2.59 589,869 2.06 6.06 20
65 07-Aug 101.50 103.40 100.10 102.60 101.47 1.17 11,298.13 1,767,255 3.05 716,646 2.50 7.27 25
66 06-Aug 101.65 102.60 99.99 101.41 101.33 -0.56 11,167.09 2,110,803 3.64 810,841 2.83 8.22 28
67 05-Aug 103.25 103.80 101.60 101.98 102.40 -0.73 11,229.86 1,543,764 2.67 700,564 2.45 7.17 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