JK Lakshmi Cement Limited (BOM:500380)
India · Delayed Price · Currency is INR 614.65
+1.95 (0.32%)
At close: May 25, 2026
JK Lakshmi Cement Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 25, 2026 | 611.35 | 621.55 | 611.35 | 614.65 | 614.65 | 0.32% | 21,346 |
| May 22, 2026 | 622.60 | 623.85 | 607.60 | 612.70 | 612.70 | -0.56% | 9,283 |
| May 21, 2026 | 630.05 | 636.05 | 602.00 | 616.15 | 616.15 | -3.12% | 1,406,795 |
| May 20, 2026 | 649.85 | 649.85 | 633.60 | 636.00 | 636.00 | -1.42% | 8,369 |
| May 19, 2026 | 647.00 | 654.70 | 639.95 | 645.15 | 645.15 | -0.13% | 3,779 |
| May 18, 2026 | 650.00 | 653.60 | 631.90 | 646.00 | 646.00 | -1.49% | 4,010 |
| May 15, 2026 | 670.00 | 670.00 | 651.50 | 655.75 | 655.75 | -1.92% | 3,036 |
| May 14, 2026 | 660.55 | 672.60 | 660.55 | 668.60 | 668.60 | 0.68% | 5,880 |
| May 13, 2026 | 659.95 | 669.85 | 643.00 | 664.10 | 664.10 | 1.79% | 3,975 |
| May 12, 2026 | 688.20 | 688.20 | 646.00 | 652.40 | 652.40 | -4.38% | 5,623 |
| May 11, 2026 | 670.00 | 686.45 | 655.25 | 682.30 | 682.30 | 2.71% | 3,562 |
| May 8, 2026 | 679.50 | 679.50 | 662.10 | 664.30 | 664.30 | -0.69% | 3,174 |
| May 7, 2026 | 669.35 | 672.00 | 666.00 | 668.90 | 668.90 | 0.85% | 5,208 |
| May 6, 2026 | 650.30 | 665.20 | 650.30 | 663.25 | 663.25 | 1.96% | 2,718 |
| May 5, 2026 | 656.85 | 658.70 | 649.00 | 650.50 | 650.50 | -0.85% | 3,426 |
| May 4, 2026 | 660.05 | 662.95 | 648.00 | 656.05 | 656.05 | 1.55% | 2,158 |
| Apr 30, 2026 | 655.50 | 657.05 | 640.50 | 646.05 | 646.05 | -1.67% | 3,638 |
| Apr 29, 2026 | 674.35 | 674.35 | 653.30 | 657.00 | 657.00 | -1.05% | 3,356 |
| Apr 28, 2026 | 665.80 | 670.70 | 657.20 | 663.95 | 663.95 | 1.01% | 3,086 |
| Apr 27, 2026 | 640.15 | 663.65 | 640.10 | 657.30 | 657.30 | 2.58% | 8,422 |
| Apr 24, 2026 | 658.95 | 658.95 | 632.85 | 640.75 | 640.75 | -1.42% | 4,165 |
| Apr 23, 2026 | 668.45 | 668.45 | 647.20 | 649.95 | 649.95 | -1.43% | 568,939 |
| Apr 22, 2026 | 665.50 | 668.55 | 655.00 | 659.35 | 659.35 | -0.92% | 6,282 |
| Apr 21, 2026 | 658.30 | 670.35 | 658.30 | 665.45 | 665.45 | 0.32% | 3,442 |
| Apr 20, 2026 | 667.35 | 674.00 | 660.85 | 663.30 | 663.30 | -1.46% | 3,944 |
| Apr 17, 2026 | 658.25 | 679.90 | 656.70 | 673.15 | 673.15 | 2.47% | 4,177 |
| Apr 16, 2026 | 638.00 | 660.00 | 638.00 | 656.90 | 656.90 | 1.15% | 5,916 |
| Apr 15, 2026 | 639.95 | 652.00 | 629.85 | 649.40 | 649.40 | 4.46% | 4,319 |
| Apr 13, 2026 | 601.45 | 623.00 | 601.45 | 621.65 | 621.65 | -0.66% | 3,727 |
| Apr 10, 2026 | 630.00 | 632.35 | 617.80 | 625.80 | 625.80 | 1.86% | 5,389 |
| Apr 9, 2026 | 629.95 | 629.95 | 613.15 | 614.40 | 614.40 | -1.69% | 3,672 |
| Apr 8, 2026 | 625.10 | 645.00 | 613.65 | 624.95 | 624.95 | 3.72% | 11,825 |
| Apr 7, 2026 | 585.05 | 605.00 | 583.00 | 602.55 | 602.55 | 2.14% | 6,127 |
| Apr 6, 2026 | 585.05 | 600.35 | 576.00 | 589.95 | 589.95 | 0.10% | 6,238 |
| Apr 2, 2026 | 576.00 | 592.50 | 566.95 | 589.35 | 589.35 | 0.12% | 4,088 |
| Apr 1, 2026 | 570.05 | 593.70 | 570.00 | 588.65 | 588.65 | 5.46% | 4,556 |
| Mar 30, 2026 | 583.15 | 583.15 | 550.55 | 558.20 | 558.20 | -4.78% | 10,626 |
| Mar 27, 2026 | 610.05 | 610.05 | 583.15 | 586.20 | 586.20 | -4.73% | 7,116 |
| Mar 25, 2026 | 599.65 | 625.25 | 599.65 | 615.30 | 615.30 | 3.00% | 8,666 |
| Mar 24, 2026 | 582.95 | 601.95 | 581.40 | 597.40 | 597.40 | 3.37% | 8,996 |
| Mar 23, 2026 | 588.05 | 590.15 | 575.00 | 577.90 | 577.90 | -2.45% | 8,199 |
| Mar 20, 2026 | 593.60 | 606.80 | 590.00 | 592.40 | 592.40 | -0.19% | 9,893 |
| Mar 19, 2026 | 609.00 | 609.75 | 592.50 | 593.55 | 593.55 | -3.35% | 7,096 |
| Mar 18, 2026 | 601.80 | 620.50 | 601.80 | 614.10 | 614.10 | 2.04% | 5,171 |
| Mar 17, 2026 | 585.00 | 604.00 | 581.65 | 601.80 | 601.80 | 3.17% | 6,815 |
| Mar 16, 2026 | 602.65 | 602.65 | 575.00 | 583.30 | 583.30 | -2.55% | 12,247 |
| Mar 13, 2026 | 615.70 | 625.40 | 592.50 | 598.55 | 598.55 | -1.52% | 11,250 |
| Mar 12, 2026 | 603.05 | 615.25 | 596.45 | 607.80 | 607.80 | 0.40% | 3,895 |
| Mar 11, 2026 | 608.05 | 617.30 | 604.00 | 605.35 | 605.35 | -0.20% | 3,707 |
| Mar 10, 2026 | 624.00 | 624.00 | 605.00 | 606.55 | 606.55 | -0.59% | 5,516 |