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: -; Drift%: -
Industry: Banks Face Value: 1; VWAP21: 103.44 Low52 Price: 86.61 Barrier: 104.58; Drift%: -5.33
Basic Industry: Private Sector Bank Total Equity: 1,101,182,463 Low52 Date: 13-Jan-2025 SHP: 59.4 / 8.01 / 5.87 / 26.72
Q M W D
Trend Indicator
SiS14: 25
High/Low Price Quarter: 106.85 / 86.61 Month: 117.25 / 103.0 Week: 105.75 / 101.73 Day: 101.31 / 99.03 Sis67: 54
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 28-Aug 100.90 101.31 99.03 99.29 99.81 -1.69 10,933.64 1,584,251 2.18 850,597 2.29 8.49 29
2 26-Aug 102.60 103.20 100.50 101.00 101.69 -1.86 11,121.00 2,316,150 3.19 1,588,970 4.28 16.16 54
3 25-Aug 103.25 103.69 102.60 102.91 103.02 0.09 11,332.27 725,744 1.00 371,264 1.00 3.82 13
4 22-Aug 103.99 104.64 102.50 102.82 103.36 -1.27 11,322.36 1,000,265 1.38 511,805 1.38 5.29 17
5 21-Aug 104.45 105.20 103.80 104.14 104.55 -0.14 11,467.71 1,086,902 1.50 540,874 1.46 5.65 18
6 20-Aug 104.98 105.54 104.10 104.29 104.51 -0.76 11,484.23 1,056,555 1.46 481,044 1.30 5.03 16
7 19-Aug 103.90 105.68 102.65 105.09 104.38 -0.81 11,572.33 1,800,730 2.48 682,784 1.84 7.13 23
8 18-Aug 105.20 106.16 104.84 105.95 105.67 1.85 11,667.03 1,875,528 2.58 1,092,503 2.94 11.54 37
9 14-Aug 104.56 105.03 103.52 104.03 104.00 0.33 11,455.60 1,062,916 1.46 524,115 1.41 5.00 18
10 13-Aug 105.00 105.52 102.95 103.69 104.19 -1.05 11,418.16 1,427,041 1.97 684,014 1.84 7.13 23
11 12-Aug 104.50 105.75 104.14 104.79 104.79 0.30 11,539.29 1,493,255 2.06 695,802 1.87 7.29 24
12 11-Aug 102.19 105.00 101.73 104.48 103.83 2.22 11,505.15 2,295,187 3.16 861,865 2.32 8.95 30
13 08-Aug 102.11 103.38 101.50 102.21 102.65 -0.38 11,255.19 1,499,487 2.07 589,869 1.59 6.06 20
14 07-Aug 101.50 103.40 100.10 102.60 101.47 1.17 11,298.13 1,767,255 2.44 716,646 1.93 7.27 25
15 06-Aug 101.65 102.60 99.99 101.41 101.33 -0.56 11,167.09 2,110,803 2.91 810,841 2.18 8.22 28
16 05-Aug 103.25 103.80 101.60 101.98 102.40 -0.73 11,229.86 1,543,764 2.13 700,564 1.89 7.17 24
17 04-Aug 102.00 103.50 101.46 102.73 102.31 0.80 11,312.45 1,962,232 2.70 837,326 2.26 8.57 29
18 01-Aug 104.22 104.58 101.50 101.91 103.12 -2.12 11,222.15 1,914,706 2.64 1,052,360 2.83 10.85 36
19 31-Jul 103.76 105.72 103.00 104.12 104.23 -0.99 11,465.51 2,844,762 3.92 1,209,223 3.26 12.60 42
20 30-Jul 106.00 106.70 104.81 105.16 105.51 -0.95 11,580.03 1,748,119 2.41 760,967 2.05 8.03 26
21 29-Jul 104.77 107.12 103.40 106.17 105.43 1.34 11,691.25 2,852,610 3.93 1,056,435 2.85 11.14 37
22 28-Jul 110.00 110.20 104.15 104.77 107.38 -4.21 11,537.09 4,035,049 5.56 1,695,199 4.57 18.20 59
23 25-Jul 111.79 112.49 108.90 109.37 110.37 -2.09 12,043.63 2,752,632 3.79 1,358,305 3.66 14.99 47
24 24-Jul 111.90 113.05 110.40 111.71 111.75 -0.17 12,301.31 2,460,811 3.39 1,069,669 2.88 11.95 37
25 23-Jul 110.74 112.16 108.94 111.90 110.64 1.81 12,322.23 2,425,773 3.34 1,343,468 3.62 14.86 46
26 22-Jul 112.51 113.07 109.55 109.91 110.77 -1.92 12,103.10 2,250,087 3.10 1,267,488 3.41 14.04 44
27 21-Jul 113.99 113.99 111.80 112.06 112.48 -1.59 12,339.85 2,421,681 3.34 1,095,095 2.95 12.32 38
28 18-Jul 114.20 114.50 111.65 113.87 113.34 0.04 12,539.16 2,762,116 3.81 1,189,422 3.20 13.48 41
29 17-Jul 116.18 116.40 113.40 113.83 114.44 -1.44 12,534.76 2,382,352 3.28 1,310,098 3.53 14.99 45
30 16-Jul 112.60 116.29 112.26 115.49 114.68 2.80 12,717.56 7,531,771 10.38 3,190,540 8.59 36.59 110
31 15-Jul 112.08 114.90 111.76 112.34 113.46 0.49 12,370.68 4,163,402 5.74 1,750,961 4.72 19.87 61
32 14-Jul 109.18 112.45 109.01 111.79 111.07 2.80 12,310.12 5,318,051 7.33 2,504,290 6.75 27.82 87
33 11-Jul 111.39 112.49 108.50 108.75 109.79 -2.42 11,975.36 3,976,159 5.48 2,228,377 6.00 24.47 77
34 10-Jul 113.20 113.89 111.21 111.45 112.42 -0.84 12,272.68 2,913,618 4.01 1,229,107 3.31 13.82 43
35 09-Jul 112.86 113.00 111.53 112.39 112.14 0.23 12,376.19 2,239,734 3.09 1,101,217 2.97 12.35 38
36 08-Jul 114.50 114.70 111.10 112.13 112.74 0.75 12,347.56 6,245,391 8.61 2,139,558 5.76 24.12 74
37 07-Jul 114.00 114.26 111.10 111.29 112.30 -2.58 12,255.06 2,668,381 3.68 1,252,985 3.37 14.07 43
38 04-Jul 113.00 114.50 112.20 114.24 113.59 1.34 12,579.91 3,224,657 4.44 1,432,560 3.86 16.27 50
39 03-Jul 114.50 114.90 112.20 112.73 113.05 -1.11 12,413.63 2,546,712 3.51 1,248,375 3.36 14.11 43
40 02-Jul 117.00 117.00 113.50 114.00 114.60 -2.33 12,553.00 4,318,598 5.95 1,749,516 4.71 20.05 61
41 01-Jul 116.21 117.25 112.55 116.72 115.57 0.75 12,853.00 13,186,602 18.17 4,143,688 11.16 47.89 143
42 30-Jun 112.50 116.21 112.50 115.85 114.50 3.86 12,757.20 18,733,447 25.81 5,861,227 15.79 67.11 203
43 27-Jun 108.65 112.00 108.58 111.54 111.06 3.02 12,282.59 7,973,280 10.99 3,431,889 9.24 38.11 119
44 26-Jun 110.05 111.29 105.78 108.27 108.27 -1.58 11,922.50 3,543,653 4.88 1,374,244 3.70 14.88 48
45 25-Jun 108.10 110.68 106.96 110.01 109.19 3.22 12,114.11 6,456,807 8.90 2,996,508 8.07 32.72 104
46 24-Jun 104.40 111.70 103.66 106.58 107.55 4.22 11,736.40 13,946,250 19.22 4,443,481 11.97 47.79 154
47 23-Jun 102.25 103.60 101.43 102.26 102.32 -1.99 11,260.69 3,388,206 4.67 1,389,258 3.74 14.21 48
48 20-Jun 102.75 104.95 101.94 104.34 103.86 1.54 11,489.74 3,126,661 4.31 1,568,622 4.23 16.29 54
49 19-Jun 103.00 103.46 100.45 102.76 102.22 -0.25 11,315.75 2,858,415 3.94 1,041,549 2.81 10.65 36
50 18-Jun 103.52 105.00 102.54 103.02 103.51 -0.01 11,344.38 2,745,273 3.78 1,254,059 3.38 12.98 43
51 17-Jun 105.02 106.42 102.80 103.03 104.37 -1.89 11,345.48 3,401,919 4.69 1,458,776 3.93 15.23 50
52 16-Jun 105.00 106.34 102.69 105.02 104.58 0.21 11,564.62 3,138,245 4.32 1,246,972 3.36 13.04 43
53 13-Jun 104.51 105.89 104.00 104.80 104.95 -2.28 11,540.39 3,255,425 4.49 1,471,857 3.96 15.45 51
54 12-Jun 110.20 110.46 106.90 107.25 108.50 -2.64 11,810.18 3,029,830 4.17 1,490,203 4.01 16.17 52
55 11-Jun 113.00 113.40 108.90 110.16 111.55 -0.84 12,130.63 6,550,953 9.03 2,749,333 7.41 30.67 95
56 10-Jun 107.60 112.20 106.81 111.09 109.78 3.69 12,233.04 11,263,324 15.52 5,223,450 14.07 57.34 181
57 09-Jun 108.00 109.10 106.43 107.14 107.84 0.25 11,798.07 3,355,848 4.62 1,608,583 4.33 17.35 56
58 06-Jun 104.64 110.35 103.48 106.87 107.29 2.61 11,768.34 8,302,877 11.44 3,934,384 10.60 42.21 136
59 05-Jun 105.60 105.68 103.43 104.15 104.63 -0.92 11,468.82 1,834,133 2.53 862,443 2.32 9.02 30
60 04-Jun 103.20 105.80 103.20 105.12 104.77 1.27 11,575.63 2,783,618 3.84 1,232,600 3.32 12.91 43
61 03-Jun 106.49 106.80 103.30 103.80 105.20 -1.74 11,430.27 3,453,882 4.76 1,520,076 4.09 15.99 53
62 02-Jun 104.32 106.70 104.00 105.64 105.70 1.77 11,632.89 5,668,015 7.81 2,652,313 7.14 28.03 92
63 30-May 100.10 104.33 99.80 103.80 102.78 3.75 11,430.27 5,469,144 7.54 2,761,407 7.44 28.38 95
64 29-May 101.20 101.56 99.60 100.05 100.11 -0.83 11,017.33 1,457,876 2.01 724,488 1.95 7.25 25
65 28-May 100.75 101.33 100.30 100.89 100.75 0.57 11,109.83 1,299,868 1.79 654,745 1.76 6.60 23
66 27-May 100.99 101.32 99.81 100.32 100.50 -0.17 11,047.06 1,109,933 1.53 433,480 1.17 4.36 15
67 26-May 101.50 102.25 100.27 100.49 101.16 -0.80 11,065.78 1,407,368 1.94 626,793 1.69 6.34 22

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