JK Lakshmi Cement Limited (BOM:500380)
India · Delayed Price · Currency is INR 578.50
-0.65 (-0.11%)
At close: Jul 6, 2026
JK Lakshmi Cement Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2026 | 575.10 | 594.35 | 575.10 | 579.15 | 579.15 | 1.21% | 22,096 |
| Jul 2, 2026 | 582.45 | 586.15 | 569.00 | 572.25 | 572.25 | -1.75% | 15,535 |
| Jul 1, 2026 | 603.75 | 608.95 | 576.40 | 582.45 | 582.45 | -3.62% | 5,841 |
| Jun 30, 2026 | 600.20 | 606.85 | 596.50 | 604.30 | 604.30 | 0.69% | 5,657 |
| Jun 29, 2026 | 596.20 | 607.00 | 592.85 | 600.15 | 600.15 | 0.89% | 8,791 |
| Jun 25, 2026 | 601.30 | 610.90 | 593.00 | 594.85 | 594.85 | -1.05% | 11,418 |
| Jun 24, 2026 | 599.95 | 603.40 | 596.00 | 601.15 | 601.15 | 0.33% | 5,082 |
| Jun 23, 2026 | 610.20 | 610.20 | 597.05 | 599.15 | 599.15 | -1.81% | 4,538 |
| Jun 22, 2026 | 604.85 | 611.95 | 600.00 | 610.20 | 610.20 | 1.19% | 5,377 |
| Jun 19, 2026 | 596.80 | 610.55 | 589.85 | 603.00 | 603.00 | 1.04% | 11,259 |
| Jun 18, 2026 | 599.90 | 601.55 | 596.00 | 596.80 | 596.80 | -0.51% | 8,489 |
| Jun 17, 2026 | 601.05 | 608.80 | 597.65 | 599.85 | 599.85 | - | 14,634 |
| Jun 16, 2026 | 597.35 | 601.75 | 595.00 | 599.85 | 599.85 | 0.49% | 6,032 |
| Jun 15, 2026 | 593.05 | 608.00 | 593.05 | 596.90 | 596.90 | 1.34% | 18,998 |
| Jun 12, 2026 | 584.90 | 594.15 | 584.90 | 589.00 | 589.00 | 0.70% | 234,852 |
| Jun 11, 2026 | 583.55 | 589.50 | 580.15 | 584.90 | 584.90 | -0.81% | 21,857 |
| Jun 10, 2026 | 589.70 | 595.50 | 588.40 | 589.65 | 589.65 | -0.01% | 3,135 |
| Jun 9, 2026 | 590.10 | 596.00 | 589.00 | 589.70 | 589.70 | -0.35% | 6,245 |
| Jun 8, 2026 | 590.00 | 597.95 | 589.00 | 591.80 | 591.80 | -1.28% | 370,035 |
| Jun 5, 2026 | 603.00 | 604.60 | 593.10 | 599.50 | 599.50 | 0.06% | 7,212 |
| Jun 4, 2026 | 607.05 | 607.05 | 597.00 | 599.15 | 599.15 | -1.30% | 3,695 |
| Jun 3, 2026 | 610.70 | 610.70 | 594.80 | 607.05 | 607.05 | 0.70% | 2,059 |
| Jun 2, 2026 | 590.65 | 605.30 | 579.70 | 602.85 | 602.85 | 3.01% | 4,469 |
| Jun 1, 2026 | 602.20 | 602.20 | 583.85 | 585.25 | 585.25 | -0.39% | 7,365 |
| May 29, 2026 | 603.95 | 606.30 | 584.05 | 587.55 | 587.55 | -2.88% | 12,008 |
| May 27, 2026 | 614.05 | 617.30 | 597.75 | 604.95 | 604.95 | -1.42% | 15,358 |
| May 26, 2026 | 614.65 | 620.00 | 611.55 | 613.65 | 613.65 | -0.16% | 297,605 |
| 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 |