JK Lakshmi Cement Limited (BOM:500380)
India · Delayed Price · Currency is INR 572.15
-1.20 (-0.21%)
At close: Jul 24, 2026
JK Lakshmi Cement Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 573.35 | 575.00 | 566.40 | 572.15 | 572.15 | -0.21% | 3,684 |
| Jul 23, 2026 | 584.45 | 584.45 | 571.60 | 573.35 | 573.35 | -1.05% | 3,646 |
| Jul 22, 2026 | 585.95 | 585.95 | 574.35 | 579.45 | 579.45 | -0.52% | 4,557 |
| Jul 21, 2026 | 577.10 | 585.00 | 573.35 | 582.45 | 582.45 | 1.92% | 6,452 |
| Jul 20, 2026 | 566.60 | 575.25 | 566.55 | 571.50 | 571.50 | 0.03% | 3,526 |
| Jul 17, 2026 | 576.00 | 576.00 | 567.00 | 571.35 | 571.35 | 0.28% | 5,503 |
| Jul 16, 2026 | 582.20 | 586.00 | 574.80 | 576.25 | 569.75 | -0.68% | 11,556 |
| Jul 15, 2026 | 562.35 | 595.20 | 561.25 | 580.20 | 573.66 | 3.29% | 35,266 |
| Jul 14, 2026 | 565.25 | 567.50 | 560.25 | 561.70 | 555.36 | -0.53% | 5,358 |
| Jul 13, 2026 | 559.20 | 570.00 | 558.00 | 564.70 | 558.33 | 0.53% | 12,727 |
| Jul 10, 2026 | 567.50 | 576.80 | 559.20 | 561.75 | 555.41 | -1.12% | 11,207 |
| Jul 9, 2026 | 564.00 | 571.50 | 564.00 | 568.10 | 561.69 | -0.03% | 3,744 |
| Jul 8, 2026 | 573.05 | 575.35 | 562.40 | 568.25 | 561.84 | -0.71% | 6,420 |
| Jul 7, 2026 | 578.45 | 580.70 | 571.05 | 572.30 | 565.84 | -1.07% | 5,271 |
| Jul 6, 2026 | 587.70 | 587.70 | 575.80 | 578.50 | 571.97 | -0.11% | 5,307 |
| Jul 3, 2026 | 575.10 | 594.35 | 575.10 | 579.15 | 572.62 | 1.21% | 22,096 |
| Jul 2, 2026 | 582.45 | 586.15 | 569.00 | 572.25 | 565.80 | -1.75% | 15,535 |
| Jul 1, 2026 | 603.75 | 608.95 | 576.40 | 582.45 | 575.88 | -3.62% | 5,841 |
| Jun 30, 2026 | 600.20 | 606.85 | 596.50 | 604.30 | 597.48 | 0.69% | 5,657 |
| Jun 29, 2026 | 596.20 | 607.00 | 592.85 | 600.15 | 593.38 | 0.89% | 8,791 |
| Jun 25, 2026 | 601.30 | 610.90 | 593.00 | 594.85 | 588.14 | -1.05% | 11,418 |
| Jun 24, 2026 | 599.95 | 603.40 | 596.00 | 601.15 | 594.37 | 0.33% | 5,082 |
| Jun 23, 2026 | 610.20 | 610.20 | 597.05 | 599.15 | 592.39 | -1.81% | 4,538 |
| Jun 22, 2026 | 604.85 | 611.95 | 600.00 | 610.20 | 603.32 | 1.19% | 5,377 |
| Jun 19, 2026 | 596.80 | 610.55 | 589.85 | 603.00 | 596.20 | 1.04% | 11,259 |
| Jun 18, 2026 | 599.90 | 601.55 | 596.00 | 596.80 | 590.07 | -0.51% | 8,489 |
| Jun 17, 2026 | 601.05 | 608.80 | 597.65 | 599.85 | 593.08 | - | 14,634 |
| Jun 16, 2026 | 597.35 | 601.75 | 595.00 | 599.85 | 593.08 | 0.49% | 6,032 |
| Jun 15, 2026 | 593.05 | 608.00 | 593.05 | 596.90 | 590.17 | 1.34% | 18,998 |
| Jun 12, 2026 | 584.90 | 594.15 | 584.90 | 589.00 | 582.36 | 0.70% | 234,852 |
| Jun 11, 2026 | 583.55 | 589.50 | 580.15 | 584.90 | 578.30 | -0.81% | 21,857 |
| Jun 10, 2026 | 589.70 | 595.50 | 588.40 | 589.65 | 583.00 | -0.01% | 3,135 |
| Jun 9, 2026 | 590.10 | 596.00 | 589.00 | 589.70 | 583.05 | -0.35% | 6,245 |
| Jun 8, 2026 | 590.00 | 597.95 | 589.00 | 591.80 | 585.12 | -1.28% | 370,035 |
| Jun 5, 2026 | 603.00 | 604.60 | 593.10 | 599.50 | 592.74 | 0.06% | 7,212 |
| Jun 4, 2026 | 607.05 | 607.05 | 597.00 | 599.15 | 592.39 | -1.30% | 3,695 |
| Jun 3, 2026 | 610.70 | 610.70 | 594.80 | 607.05 | 600.20 | 0.70% | 2,059 |
| Jun 2, 2026 | 590.65 | 605.30 | 579.70 | 602.85 | 596.05 | 3.01% | 4,469 |
| Jun 1, 2026 | 602.20 | 602.20 | 583.85 | 585.25 | 578.65 | -0.39% | 7,365 |
| May 29, 2026 | 603.95 | 606.30 | 584.05 | 587.55 | 580.92 | -2.88% | 12,008 |
| May 27, 2026 | 614.05 | 617.30 | 597.75 | 604.95 | 598.13 | -1.42% | 15,358 |
| May 26, 2026 | 614.65 | 620.00 | 611.55 | 613.65 | 606.73 | -0.16% | 297,605 |
| May 25, 2026 | 611.35 | 621.55 | 611.35 | 614.65 | 607.72 | 0.32% | 21,346 |
| May 22, 2026 | 622.60 | 623.85 | 607.60 | 612.70 | 605.79 | -0.56% | 9,283 |
| May 21, 2026 | 630.05 | 636.05 | 602.00 | 616.15 | 609.20 | -3.12% | 1,406,795 |
| May 20, 2026 | 649.85 | 649.85 | 633.60 | 636.00 | 628.83 | -1.42% | 8,369 |
| May 19, 2026 | 647.00 | 654.70 | 639.95 | 645.15 | 637.87 | -0.13% | 3,779 |
| May 18, 2026 | 650.00 | 653.60 | 631.90 | 646.00 | 638.71 | -1.49% | 4,010 |
| May 15, 2026 | 670.00 | 670.00 | 651.50 | 655.75 | 648.35 | -1.92% | 3,036 |
| May 14, 2026 | 660.55 | 672.60 | 660.55 | 668.60 | 661.06 | 0.68% | 5,880 |