JK Lakshmi Cement Limited (BOM:500380)
India · Delayed Price · Currency is INR 906.95
-3.75 (-0.41%)
At close: Sep 10, 2025
JK Lakshmi Cement Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 903.45 | 913.65 | 903.45 | 906.05 | 906.05 | -0.10% | 2,602 |
| Sep 10, 2025 | 912.00 | 913.85 | 894.80 | 906.95 | 906.95 | -0.41% | 9,382 |
| Sep 9, 2025 | 927.05 | 935.20 | 907.05 | 910.70 | 910.70 | -1.49% | 5,436 |
| Sep 8, 2025 | 927.10 | 933.15 | 921.30 | 924.45 | 924.45 | -0.40% | 4,013 |
| Sep 5, 2025 | 958.80 | 958.85 | 925.05 | 928.15 | 928.15 | -0.75% | 4,537 |
| Sep 4, 2025 | 980.00 | 990.85 | 926.95 | 935.20 | 935.20 | -2.67% | 6,817 |
| Sep 3, 2025 | 950.25 | 965.00 | 950.25 | 960.90 | 960.90 | 1.41% | 1,750 |
| Sep 2, 2025 | 937.55 | 963.25 | 937.55 | 947.50 | 947.50 | -0.06% | 11,852 |
| Sep 1, 2025 | 921.20 | 950.65 | 921.20 | 948.10 | 948.10 | 2.92% | 6,271 |
| Aug 29, 2025 | 914.00 | 930.00 | 911.55 | 921.20 | 921.20 | 0.83% | 2,192 |
| Aug 28, 2025 | 921.05 | 926.20 | 907.90 | 913.65 | 913.65 | -1.17% | 3,526 |
| Aug 26, 2025 | 927.80 | 935.10 | 920.00 | 924.45 | 924.45 | -0.53% | 1,781 |
| Aug 25, 2025 | 933.25 | 935.00 | 918.80 | 929.40 | 929.40 | 0.56% | 4,386 |
| Aug 22, 2025 | 956.85 | 956.85 | 918.80 | 924.20 | 924.20 | -1.66% | 7,055 |
| Aug 21, 2025 | 942.00 | 943.65 | 933.40 | 939.80 | 939.80 | 0.05% | 5,423 |
| Aug 20, 2025 | 932.10 | 943.35 | 927.35 | 939.35 | 939.35 | -0.09% | 7,631 |
| Aug 19, 2025 | 946.15 | 955.95 | 932.70 | 940.20 | 940.20 | -0.53% | 6,865 |
| Aug 18, 2025 | 895.05 | 956.90 | 895.05 | 945.20 | 945.20 | 5.23% | 21,898 |
| Aug 14, 2025 | 954.95 | 954.95 | 894.50 | 898.25 | 898.25 | -1.16% | 3,167 |
| Aug 13, 2025 | 919.00 | 920.60 | 905.00 | 908.80 | 908.80 | -0.65% | 6,230 |
| Aug 12, 2025 | 890.05 | 925.15 | 890.05 | 914.75 | 914.75 | 1.14% | 6,327 |
| Aug 11, 2025 | 910.05 | 910.05 | 889.75 | 904.45 | 904.45 | 0.11% | 3,832 |
| Aug 8, 2025 | 919.65 | 924.45 | 900.50 | 903.50 | 903.50 | -1.60% | 6,360 |
| Aug 7, 2025 | 919.00 | 924.60 | 914.90 | 918.20 | 918.20 | -0.09% | 228,523 |
| Aug 6, 2025 | 931.15 | 937.20 | 909.05 | 919.00 | 919.00 | -1.30% | 213,039 |
| Aug 5, 2025 | 950.95 | 954.95 | 924.70 | 931.15 | 931.15 | -2.08% | 7,892 |
| Aug 4, 2025 | 1,009.05 | 1,009.15 | 945.45 | 950.95 | 950.95 | -2.31% | 26,096 |
| Aug 1, 2025 | 969.35 | 990.45 | 967.80 | 973.40 | 973.40 | 0.42% | 10,656 |
| Jul 31, 2025 | 950.15 | 972.75 | 950.15 | 969.30 | 969.30 | 0.45% | 4,751 |
| Jul 30, 2025 | 948.00 | 969.65 | 944.35 | 965.00 | 965.00 | 1.45% | 4,255 |
| Jul 29, 2025 | 932.95 | 957.80 | 925.00 | 951.20 | 951.20 | 1.96% | 9,519 |
| Jul 28, 2025 | 949.75 | 958.60 | 931.40 | 932.95 | 932.95 | -1.17% | 3,780 |
| Jul 25, 2025 | 972.05 | 979.85 | 940.00 | 944.00 | 944.00 | -4.00% | 7,209 |
| Jul 24, 2025 | 1,002.05 | 1,002.05 | 971.70 | 983.30 | 983.30 | -1.38% | 14,790 |
| Jul 23, 2025 | 1,009.45 | 1,020.00 | 991.50 | 997.05 | 997.05 | -1.15% | 9,892 |
| Jul 22, 2025 | 1,000.00 | 1,020.85 | 995.20 | 1,008.65 | 1,008.65 | 1.37% | 28,338 |
| Jul 21, 2025 | 988.05 | 999.80 | 975.50 | 995.00 | 995.00 | 0.52% | 7,621 |
| Jul 18, 2025 | 1,001.00 | 1,004.60 | 980.00 | 989.85 | 989.85 | -1.21% | 13,903 |
| Jul 17, 2025 | 975.60 | 1,011.00 | 972.80 | 1,001.95 | 1,001.95 | 3.21% | 12,534 |
| Jul 16, 2025 | 985.10 | 985.10 | 960.25 | 970.75 | 970.75 | -0.87% | 7,019 |
| Jul 15, 2025 | 961.05 | 1,003.45 | 961.05 | 979.25 | 979.25 | 0.81% | 9,869 |
| Jul 14, 2025 | 1,000.00 | 1,000.00 | 963.40 | 971.35 | 971.35 | -0.72% | 4,544 |
| Jul 11, 2025 | 977.95 | 1,007.25 | 975.00 | 978.35 | 978.35 | 0.11% | 10,131 |
| Jul 10, 2025 | 981.45 | 983.40 | 973.05 | 977.25 | 977.25 | -0.19% | 2,388 |
| Jul 9, 2025 | 991.35 | 991.35 | 967.50 | 979.10 | 979.10 | -0.06% | 7,871 |
| Jul 8, 2025 | 962.40 | 992.25 | 962.40 | 979.70 | 979.70 | 0.11% | 13,010 |
| Jul 7, 2025 | 975.85 | 986.90 | 972.80 | 978.65 | 978.65 | -0.35% | 15,260 |
| Jul 4, 2025 | 976.05 | 999.00 | 976.05 | 982.10 | 982.10 | -1.01% | 10,811 |
| Jul 3, 2025 | 988.25 | 1,006.30 | 975.00 | 992.10 | 992.10 | 0.65% | 27,207 |
| Jul 2, 2025 | 954.90 | 995.00 | 952.50 | 985.65 | 985.65 | 3.22% | 67,021 |