JK Lakshmi Cement Limited (BOM:500380)
India · Delayed Price · Currency is INR 454.90
-18.75 (-3.96%)
At close: Nov 6, 2026
JK Lakshmi Cement Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 470.20 | 470.25 | 454.00 | 454.90 | 454.90 | -3.96% | 19,512 |
| Nov 5, 2026 | 468.45 | 483.30 | 468.45 | 473.65 | 473.65 | -1.32% | 39,889 |
| Nov 4, 2026 | 480.60 | 481.85 | 473.10 | 480.00 | 480.00 | 0.95% | 7,633 |
| Nov 3, 2026 | 466.65 | 483.35 | 466.65 | 475.50 | 475.50 | 2.73% | 11,550 |
| Nov 2, 2026 | 452.05 | 464.30 | 452.05 | 462.85 | 462.85 | 1.95% | 9,781 |
| Oct 30, 2026 | 457.55 | 459.50 | 453.05 | 454.00 | 454.00 | -1.57% | 3,128 |
| Oct 29, 2026 | 457.20 | 465.35 | 455.85 | 461.25 | 461.25 | 0.38% | 6,053 |
| Oct 28, 2026 | 463.20 | 465.50 | 457.30 | 459.50 | 459.50 | -0.80% | 5,553 |
| Oct 27, 2026 | 472.00 | 474.95 | 461.20 | 463.20 | 463.20 | -1.93% | 2,848 |
| Oct 26, 2026 | 474.85 | 478.20 | 466.50 | 472.30 | 472.30 | -0.71% | 10,756 |
| Oct 23, 2026 | 482.00 | 486.15 | 468.80 | 475.70 | 475.70 | -1.65% | 10,900 |
| Oct 22, 2026 | 483.10 | 489.20 | 475.90 | 483.70 | 483.70 | 0.12% | 7,894 |
| Oct 21, 2026 | 489.95 | 494.00 | 476.55 | 483.10 | 483.10 | -1.58% | 149,263 |
| Oct 19, 2026 | 480.05 | 496.90 | 476.60 | 490.85 | 490.85 | 2.37% | 8,292 |
| Oct 16, 2026 | 473.00 | 480.00 | 472.60 | 479.50 | 479.50 | 1.30% | 6,244 |
| Oct 15, 2026 | 464.75 | 475.35 | 464.75 | 473.35 | 473.35 | 0.63% | 5,271 |
| Oct 14, 2026 | 475.60 | 487.10 | 468.10 | 470.40 | 470.40 | -1.38% | 22,464 |
| Oct 13, 2026 | 469.50 | 477.90 | 467.65 | 477.00 | 477.00 | 1.60% | 6,278 |
| Oct 12, 2026 | 471.75 | 478.50 | 468.00 | 469.50 | 469.50 | 0.41% | 7,479 |
| Oct 9, 2026 | 469.00 | 472.90 | 465.10 | 467.60 | 467.60 | -0.63% | 9,836 |
| Oct 8, 2026 | 471.15 | 472.70 | 461.30 | 470.55 | 470.55 | -0.20% | 5,958 |
| Oct 7, 2026 | 476.65 | 479.25 | 469.50 | 471.50 | 471.50 | -1.45% | 5,703 |
| Oct 6, 2026 | 466.80 | 486.45 | 466.80 | 478.45 | 478.45 | 2.39% | 15,530 |
| Oct 5, 2026 | 476.10 | 482.10 | 465.05 | 467.30 | 467.30 | -2.04% | 8,565 |
| Oct 1, 2026 | 492.95 | 492.95 | 472.00 | 477.05 | 477.05 | -3.25% | 10,353 |
| Sep 30, 2026 | 491.10 | 504.85 | 488.40 | 493.05 | 493.05 | 0.66% | 3,144 |
| Sep 29, 2026 | 494.00 | 494.00 | 482.55 | 489.80 | 489.80 | -0.94% | 11,527 |
| Sep 28, 2026 | 505.05 | 510.00 | 492.25 | 494.45 | 494.45 | -3.15% | 9,033 |
| Sep 25, 2026 | 505.00 | 512.35 | 505.00 | 510.55 | 510.55 | 0.16% | 4,871 |
| Sep 24, 2026 | 510.10 | 513.20 | 507.95 | 509.75 | 509.75 | -0.27% | 9,353 |
| Sep 23, 2026 | 507.00 | 513.75 | 507.00 | 511.15 | 511.15 | 0.63% | 2,826 |
| Sep 22, 2026 | 515.25 | 520.45 | 507.35 | 507.95 | 507.95 | -1.70% | 11,142 |
| Sep 21, 2026 | 530.25 | 530.25 | 514.00 | 516.75 | 516.75 | -2.64% | 6,163 |
| Sep 18, 2026 | 510.55 | 535.00 | 510.35 | 530.75 | 530.75 | 4.06% | 13,923 |
| Sep 17, 2026 | 511.05 | 511.05 | 505.00 | 510.05 | 510.05 | 0.66% | 4,090 |
| Sep 16, 2026 | 506.00 | 508.95 | 500.75 | 506.70 | 506.70 | 0.48% | 5,655 |
| Sep 15, 2026 | 505.75 | 509.75 | 501.50 | 504.30 | 504.30 | -0.38% | 7,164 |
| Sep 11, 2026 | 499.00 | 509.00 | 497.95 | 506.20 | 506.20 | 0.07% | 3,854 |
| Sep 10, 2026 | 498.95 | 507.25 | 497.45 | 505.85 | 505.85 | 1.38% | 3,732 |
| Sep 9, 2026 | 499.00 | 500.50 | 496.00 | 498.95 | 498.95 | 0.07% | 6,186 |
| Sep 8, 2026 | 508.05 | 508.05 | 497.80 | 498.60 | 498.60 | -1.74% | 11,956 |
| Sep 7, 2026 | 516.05 | 517.65 | 506.05 | 507.45 | 507.45 | -1.68% | 9,588 |
| Sep 4, 2026 | 520.60 | 521.80 | 513.00 | 516.10 | 516.10 | 0.36% | 608,816 |
| Sep 3, 2026 | 514.35 | 519.85 | 512.15 | 514.25 | 514.25 | -0.03% | 107,891 |
| Sep 2, 2026 | 527.70 | 527.70 | 512.70 | 514.40 | 514.40 | -1.68% | 6,695 |
| Sep 1, 2026 | 531.50 | 533.35 | 521.10 | 523.20 | 523.20 | -1.56% | 8,838 |
| Aug 31, 2026 | 539.65 | 541.00 | 528.00 | 531.50 | 531.50 | -1.72% | 12,097 |
| Aug 28, 2026 | 544.25 | 544.35 | 539.60 | 540.80 | 540.80 | -0.63% | 7,074 |
| Aug 27, 2026 | 549.20 | 551.75 | 542.70 | 544.25 | 544.25 | -1.01% | 5,999 |
| Aug 26, 2026 | 544.05 | 552.00 | 542.80 | 549.80 | 549.80 | 1.38% | 6,979 |