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: 128.48 Mkt_Cap Category: Small-Cap
Sector: Financial Services Lot Size: 1 High52 Date: 12-Mar-2026 Bumper: 111.86; Drift%: 1.5
Industry: Banks Face Value: 1; VWAP21: 117.94 Low52 Price: 87.3 Barrier: -; Drift%: -
Basic Industry: Private Sector Bank Total Equity: 1,101,182,463 Low52 Date: 09-May-2025 SHP: 59.4 / 8.14 / 5.84 / 26.62
Q M W D
Trend Indicator
SiS14: 75
High/Low Price Quarter: 106.85 / 86.61 Month: 109.49 / 97.35 Week: 123.6 / 104.0 Day: 114.4 / 109.78 Sis67: 70
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 02-Apr 112.00 114.40 109.78 113.56 111.79 -0.62 12,505.03 3,274,914 3.10 931,204 1.94 10.41 32
2 01-Apr 114.00 115.20 111.86 114.27 113.79 3.87 12,583.21 4,660,577 4.41 1,384,437 2.89 15.75 47
3 30-Mar 114.00 114.00 109.33 110.01 111.34 -3.78 12,114.11 4,185,654 3.96 1,686,245 3.52 18.77 58
4 27-Mar 117.90 118.31 113.35 114.33 114.62 -3.17 12,589.82 4,024,683 3.81 1,856,905 3.87 21.28 63
5 25-Mar 114.37 119.70 114.37 118.07 117.92 4.39 13,001.66 5,012,379 4.74 1,929,947 4.03 22.76 66
6 24-Mar 113.00 114.83 111.16 113.10 112.86 3.45 12,454.37 6,462,824 6.11 2,066,261 4.31 23.32 70
7 23-Mar 115.68 116.31 108.00 109.33 111.10 -7.99 12,039.23 8,331,744 7.88 3,367,584 7.02 37.41 115
8 20-Mar 120.00 123.70 118.11 118.82 120.70 0.20 13,084.25 5,729,608 5.42 1,835,770 3.83 22.16 63
9 19-Mar 120.81 123.22 117.50 118.58 120.39 -3.99 13,057.82 5,399,441 5.11 1,642,118 3.42 19.77 56
10 18-Mar 121.10 124.49 120.81 123.51 123.08 1.99 13,600.70 7,321,538 6.92 2,192,464 4.57 26.98 75
11 17-Mar 124.20 124.20 119.13 121.10 120.78 -2.07 13,335.32 7,246,547 6.85 2,566,423 5.35 31.00 88
12 16-Mar 121.14 125.61 116.49 123.66 121.61 2.36 13,617.22 12,077,833 11.42 3,281,446 6.84 39.91 112
13 13-Mar 126.21 127.74 119.62 120.81 122.76 -5.25 13,303.39 7,643,168 7.23 2,489,988 5.19 30.57 85
14 12-Mar 123.51 128.48 120.72 127.51 126.06 1.67 14,041.18 12,157,742 11.50 3,726,329 7.77 46.97 127
15 11-Mar 121.01 125.80 120.60 125.41 124.42 3.77 13,809.93 16,449,824 15.56 6,258,727 13.05 77.87 214
16 10-Mar 114.00 121.49 112.89 120.85 118.12 7.96 13,307.79 11,812,144 11.17 3,573,183 7.45 42.21 122
17 09-Mar 113.10 114.75 108.70 111.94 110.88 -5.63 12,326.64 8,355,183 7.90 2,906,921 6.06 32.23 99
18 06-Mar 121.55 122.79 117.80 118.62 120.50 -1.93 13,062.23 5,573,159 5.27 2,136,980 4.46 25.75 73
19 05-Mar 118.80 121.50 117.24 120.95 119.30 4.05 13,318.80 7,367,676 6.97 3,029,853 6.32 36.15 103
20 04-Mar 117.00 118.45 112.87 116.24 115.50 -3.08 12,800.14 8,093,449 7.65 3,118,113 6.50 36.01 106
21 02-Mar 116.20 120.95 116.20 119.93 119.25 -1.20 13,206.48 12,938,307 12.23 5,435,144 11.34 64.81 185
22 27-Feb 120.63 123.60 119.26 121.39 121.87 0.13 13,367.25 24,570,081 23.23 8,339,276 17.39 101.63 284
23 26-Feb 114.66 122.25 113.20 121.23 118.18 7.94 13,349.63 33,891,865 32.05 11,181,345 23.32 132.14 381
24 25-Feb 111.06 113.98 109.50 112.31 111.86 2.05 12,367.38 9,317,903 8.81 3,195,926 6.67 35.75 109
25 24-Feb 106.00 115.50 105.25 110.05 111.23 3.29 12,118.51 29,853,896 28.23 7,372,598 15.38 82.01 252
26 23-Feb 104.00 106.82 104.00 106.54 106.04 2.87 11,732.00 4,830,563 4.57 2,630,974 5.49 27.90 90
27 20-Feb 102.75 104.28 102.50 103.57 103.67 0.29 11,404.95 1,496,479 1.42 646,405 1.35 6.70 22
28 19-Feb 105.22 105.78 102.55 103.27 104.23 -1.82 11,371.91 1,792,039 1.69 866,036 1.81 9.03 30
29 18-Feb 105.00 106.00 104.80 105.18 105.46 0.60 11,582.24 1,671,641 1.58 790,147 1.65 8.33 27
30 17-Feb 102.50 105.60 102.50 104.55 104.58 1.75 11,512.86 2,484,616 2.35 1,313,874 2.74 13.74 45
31 16-Feb 101.65 102.96 100.60 102.75 101.82 0.99 11,314.65 1,327,666 1.26 613,231 1.28 6.24 21
32 13-Feb 102.66 103.03 101.21 101.74 101.97 -1.73 11,203.43 1,537,122 1.45 860,198 1.79 8.77 29
33 12-Feb 104.68 104.78 102.64 103.53 103.89 -1.42 11,400.54 1,689,795 1.60 953,067 1.99 9.90 33
34 11-Feb 105.90 105.90 103.71 105.02 104.60 -0.27 11,564.62 1,057,516 1.00 479,480 1.00 5.02 16
35 10-Feb 105.56 106.53 105.10 105.30 105.68 -0.21 11,595.45 1,539,650 1.46 774,566 1.62 8.19 26
36 09-Feb 104.00 105.80 104.00 105.52 105.27 2.25 11,619.68 1,995,734 1.89 1,061,704 2.21 11.18 36
37 06-Feb 103.60 104.27 101.90 103.20 102.97 -0.83 11,364.20 1,413,399 1.34 592,615 1.24 6.10 20
38 05-Feb 103.32 105.35 103.32 104.06 104.35 -1.24 11,458.90 1,420,128 1.34 676,039 1.41 7.05 23
39 04-Feb 102.90 105.70 102.50 105.37 104.62 2.14 11,603.16 3,181,979 3.01 1,715,043 3.58 17.94 58
40 03-Feb 105.00 105.00 102.35 103.16 103.05 1.25 11,359.80 1,805,400 1.71 776,738 1.62 8.00 26
41 02-Feb 101.75 102.60 98.61 101.89 100.34 0.01 11,219.95 2,647,009 2.50 1,063,543 2.22 10.67 36
42 01-Feb 104.73 105.00 101.20 101.88 103.17 -2.70 11,218.85 1,540,301 1.46 765,138 1.60 7.89 26
43 30-Jan 104.00 105.64 102.73 104.71 104.44 0.34 11,530.48 2,562,277 2.42 945,864 1.97 9.88 32
44 29-Jan 106.40 106.50 104.10 104.35 105.15 -0.81 11,490.84 3,929,193 3.72 1,706,229 3.56 17.94 57
45 28-Jan 104.02 105.50 103.20 105.20 104.44 1.46 11,584.44 2,617,210 2.47 928,946 1.94 9.70 31
46 27-Jan 104.10 105.20 101.58 103.69 103.28 -0.39 11,418.16 3,956,011 3.74 1,314,760 2.74 13.58 44
47 23-Jan 107.95 108.06 103.77 104.10 105.77 -2.79 11,463.31 3,245,025 3.07 1,737,841 3.62 18.38 58
48 22-Jan 103.75 109.80 103.75 107.09 107.39 4.02 11,792.56 10,150,584 9.60 4,365,517 9.10 46.88 147
49 21-Jan 99.50 103.88 99.50 102.95 102.48 4.07 11,336.67 11,842,581 11.20 4,217,745 8.80 43.22 142
50 20-Jan 102.80 103.57 98.50 98.92 101.60 -3.77 10,892.90 4,323,601 4.09 2,165,159 4.52 22.00 73
51 19-Jan 102.75 103.30 101.65 102.80 102.51 0.09 11,320.16 2,099,728 1.99 952,524 1.99 9.76 32
52 16-Jan 102.86 104.05 102.10 102.71 103.08 0.05 11,310.25 3,587,714 3.39 1,619,362 3.38 16.69 55
53 14-Jan 100.34 103.39 100.16 102.66 102.13 2.21 11,304.74 1,979,553 1.87 778,514 1.62 7.95 26
54 13-Jan 100.50 101.46 99.50 100.44 100.43 0.34 11,060.28 1,345,822 1.27 537,648 1.12 5.40 18
55 12-Jan 100.58 100.85 98.65 100.10 99.73 -0.48 11,022.84 1,820,680 1.72 640,010 1.33 6.38 22
56 09-Jan 102.08 102.90 100.31 100.58 101.52 -1.51 11,075.69 1,511,522 1.43 657,439 1.37 6.67 22
57 08-Jan 104.21 104.39 101.55 102.12 102.49 -1.98 11,245.28 1,648,215 1.56 901,125 1.88 9.24 30
58 07-Jan 104.65 105.40 103.79 104.18 104.55 -0.26 11,472.12 1,597,101 1.51 817,497 1.70 8.55 28
59 06-Jan 103.75 106.15 103.53 104.45 104.90 0.93 11,501.85 3,943,165 3.73 1,481,639 3.09 15.54 50
60 05-Jan 103.20 105.30 102.01 103.49 103.79 1.10 11,396.14 5,189,892 4.91 2,260,549 4.71 23.46 76
61 02-Jan 101.04 102.70 100.89 102.36 101.96 1.31 11,271.70 2,428,998 2.30 1,030,524 2.15 10.51 35
62 01-Jan 100.31 101.67 99.74 101.04 100.94 0.74 11,126.35 1,950,480 1.84 925,064 1.93 9.34 31
63 31-Dec 99.69 101.24 99.28 100.30 100.53 1.05 11,044.86 2,490,987 2.36 1,349,531 2.81 13.57 45
64 30-Dec 98.00 99.58 97.35 99.26 98.82 1.19 10,930.34 2,278,514 2.15 966,939 2.02 9.56 33
65 29-Dec 98.55 99.00 97.70 98.09 98.13 -0.44 10,801.50 1,087,773 1.03 585,104 1.22 5.74 20
66 26-Dec 99.86 99.86 98.45 98.52 98.84 -0.79 10,848.85 1,152,603 1.09 783,404 1.63 7.74 26
67 24-Dec 100.43 100.47 99.15 99.30 99.69 -0.73 10,934.74 1,487,025 1.41 914,160 1.91 9.11 31

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