JK Lakshmi Cement Limited (BOM:500380)
India · Delayed Price · Currency is INR 768.60
-24.65 (-3.11%)
At close: Jan 21, 2026
JK Lakshmi Cement Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2026 | 793.30 | 793.30 | 759.00 | 768.60 | 768.60 | -3.11% | 5,327 |
| Jan 20, 2026 | 783.40 | 795.00 | 777.00 | 793.25 | 793.25 | 1.26% | 12,753 |
| Jan 19, 2026 | 803.30 | 803.35 | 781.05 | 783.40 | 783.40 | -2.30% | 3,179 |
| Jan 16, 2026 | 776.55 | 810.95 | 767.55 | 801.85 | 801.85 | 3.50% | 7,894 |
| Jan 14, 2026 | 756.30 | 777.35 | 751.15 | 774.75 | 774.75 | 1.73% | 13,951 |
| Jan 13, 2026 | 745.00 | 765.00 | 737.75 | 761.55 | 761.55 | 2.23% | 7,010 |
| Jan 12, 2026 | 736.40 | 747.00 | 726.40 | 744.95 | 744.95 | 0.80% | 3,016 |
| Jan 9, 2026 | 755.90 | 755.90 | 734.00 | 739.05 | 739.05 | -2.22% | 5,322 |
| Jan 8, 2026 | 774.90 | 774.90 | 751.00 | 755.80 | 755.80 | -2.53% | 4,168 |
| Jan 7, 2026 | 790.40 | 793.70 | 773.55 | 775.45 | 775.45 | -1.88% | 4,589 |
| Jan 6, 2026 | 797.65 | 798.75 | 783.70 | 790.30 | 790.30 | -0.88% | 3,897 |
| Jan 5, 2026 | 795.65 | 803.20 | 793.70 | 797.30 | 797.30 | -0.06% | 4,745 |
| Jan 2, 2026 | 790.30 | 799.00 | 789.00 | 797.75 | 797.75 | 0.55% | 3,894 |
| Jan 1, 2026 | 777.90 | 795.90 | 774.85 | 793.35 | 793.35 | 1.99% | 2,476 |
| Dec 31, 2025 | 758.05 | 781.90 | 758.05 | 777.85 | 777.85 | 0.99% | 3,056 |
| Dec 30, 2025 | 770.20 | 771.95 | 754.45 | 770.20 | 770.20 | 0.01% | 5,386 |
| Dec 29, 2025 | 774.75 | 780.25 | 767.05 | 770.15 | 770.15 | -0.68% | 6,411 |
| Dec 26, 2025 | 799.40 | 799.40 | 767.70 | 775.40 | 775.40 | -2.18% | 3,550 |
| Dec 24, 2025 | 785.50 | 801.00 | 785.20 | 792.70 | 792.70 | 0.92% | 9,402 |
| Dec 23, 2025 | 784.95 | 794.05 | 768.05 | 785.45 | 785.45 | 1.35% | 3,275 |
| Dec 22, 2025 | 784.10 | 784.10 | 772.05 | 775.00 | 775.00 | -1.15% | 4,259 |
| Dec 19, 2025 | 760.95 | 800.00 | 760.95 | 784.05 | 784.05 | 2.90% | 6,599 |
| Dec 18, 2025 | 765.55 | 769.05 | 757.30 | 761.95 | 761.95 | -0.63% | 2,990 |
| Dec 17, 2025 | 780.10 | 781.55 | 765.00 | 766.75 | 766.75 | -1.82% | 2,642 |
| Dec 16, 2025 | 785.05 | 786.30 | 777.50 | 781.00 | 781.00 | -1.40% | 2,568 |
| Dec 15, 2025 | 778.00 | 795.95 | 778.00 | 792.05 | 792.05 | 1.50% | 6,049 |
| Dec 12, 2025 | 778.40 | 789.00 | 777.00 | 780.35 | 780.35 | 0.37% | 2,613 |
| Dec 11, 2025 | 765.00 | 779.90 | 763.00 | 777.50 | 777.50 | 1.24% | 3,422 |
| Dec 10, 2025 | 783.20 | 784.05 | 765.45 | 768.00 | 768.00 | -1.94% | 2,708 |
| Dec 9, 2025 | 753.95 | 786.45 | 746.60 | 783.20 | 783.20 | 3.76% | 6,830 |
| Dec 8, 2025 | 749.10 | 764.20 | 749.10 | 754.80 | 754.80 | 0.55% | 15,263 |
| Dec 5, 2025 | 750.80 | 763.15 | 743.95 | 750.70 | 750.70 | 0.31% | 4,304 |
| Dec 4, 2025 | 759.95 | 761.90 | 747.00 | 748.40 | 748.40 | -1.52% | 7,316 |
| Dec 3, 2025 | 761.60 | 762.20 | 756.00 | 759.95 | 759.95 | 0.19% | 2,801 |
| Dec 2, 2025 | 770.70 | 780.00 | 756.60 | 758.50 | 758.50 | -1.37% | 2,466 |
| Dec 1, 2025 | 758.50 | 775.00 | 758.50 | 769.00 | 769.00 | 1.38% | 2,179 |
| Nov 28, 2025 | 759.85 | 770.95 | 756.75 | 758.50 | 758.50 | -0.18% | 5,469 |
| Nov 27, 2025 | 775.00 | 775.10 | 757.00 | 759.85 | 759.85 | -0.60% | 7,832 |
| Nov 26, 2025 | 785.05 | 789.95 | 763.30 | 764.40 | 764.40 | -2.26% | 8,543 |
| Nov 25, 2025 | 782.00 | 794.25 | 775.25 | 782.10 | 782.10 | 0.28% | 3,916 |
| Nov 24, 2025 | 793.35 | 798.95 | 777.00 | 779.95 | 779.95 | -1.98% | 8,419 |
| Nov 21, 2025 | 814.75 | 815.00 | 792.50 | 795.70 | 795.70 | -2.48% | 5,369 |
| Nov 20, 2025 | 825.95 | 825.95 | 815.00 | 815.90 | 815.90 | -0.45% | 3,425 |
| Nov 19, 2025 | 823.20 | 825.15 | 817.00 | 819.60 | 819.60 | -0.31% | 4,154 |
| Nov 18, 2025 | 840.00 | 840.00 | 819.00 | 822.15 | 822.15 | -1.59% | 3,995 |
| Nov 17, 2025 | 820.30 | 840.00 | 820.30 | 835.40 | 835.40 | 1.84% | 2,979 |
| Nov 14, 2025 | 815.45 | 829.75 | 815.45 | 820.30 | 820.30 | -0.66% | 5,391 |
| Nov 13, 2025 | 840.80 | 841.95 | 821.75 | 825.75 | 825.75 | -1.54% | 7,125 |
| Nov 12, 2025 | 840.00 | 846.25 | 835.50 | 838.70 | 838.70 | -0.05% | 8,052 |
| Nov 11, 2025 | 846.00 | 849.50 | 831.65 | 839.10 | 839.10 | -0.05% | 7,668 |