JK Lakshmi Cement Limited (BOM:500380)
India · Delayed Price · Currency is INR 516.10
+1.85 (0.36%)
At close: Sep 4, 2026
JK Lakshmi Cement Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 25, 2026 | 552.00 | 553.20 | 540.45 | 542.30 | 542.30 | -2.16% | 16,907 |
| Aug 24, 2026 | 564.40 | 564.40 | 551.15 | 554.30 | 554.30 | -0.81% | 8,536 |
| Aug 21, 2026 | 558.05 | 563.70 | 556.15 | 558.85 | 558.85 | 0.21% | 6,713 |
| Aug 20, 2026 | 558.10 | 561.45 | 555.35 | 557.70 | 557.70 | 0.04% | 6,899 |
| Aug 19, 2026 | 560.00 | 560.75 | 552.00 | 557.45 | 557.45 | 0.31% | 5,437 |
| Aug 18, 2026 | 555.25 | 561.20 | 552.00 | 555.70 | 555.70 | -0.25% | 8,439 |
| Aug 17, 2026 | 553.95 | 559.00 | 548.70 | 557.10 | 557.10 | 1.48% | 18,678 |
| Aug 14, 2026 | 553.95 | 553.95 | 545.00 | 548.95 | 548.95 | -0.18% | 5,363 |
| Aug 13, 2026 | 549.10 | 551.70 | 544.00 | 549.95 | 549.95 | 0.15% | 5,735 |
| Aug 12, 2026 | 554.70 | 554.70 | 548.00 | 549.10 | 549.10 | -0.07% | 9,741 |
| Aug 11, 2026 | 561.95 | 561.95 | 546.45 | 549.50 | 549.50 | -1.57% | 15,538 |
| Aug 10, 2026 | 572.70 | 572.70 | 557.20 | 558.25 | 558.25 | -1.19% | 15,359 |
| Aug 7, 2026 | 578.70 | 578.70 | 563.60 | 565.00 | 565.00 | -1.06% | 12,998 |
| Aug 6, 2026 | 570.45 | 622.05 | 566.80 | 571.05 | 571.05 | -0.05% | 275,666 |
| Aug 5, 2026 | 573.00 | 576.60 | 570.00 | 571.35 | 571.35 | -0.03% | 5,117 |
| Aug 4, 2026 | 569.15 | 573.45 | 566.00 | 571.50 | 571.50 | 0.62% | 2,827 |
| Aug 3, 2026 | 575.50 | 575.50 | 564.50 | 568.00 | 568.00 | 0.62% | 5,496 |
| Jul 31, 2026 | 569.25 | 572.95 | 563.20 | 564.50 | 564.50 | -0.34% | 3,398 |
| Jul 30, 2026 | 564.50 | 582.50 | 562.35 | 566.40 | 566.40 | 0.34% | 10,460 |
| Jul 29, 2026 | 564.40 | 568.35 | 561.95 | 564.50 | 564.50 | 0.21% | 3,719 |
| Jul 28, 2026 | 578.45 | 582.35 | 558.00 | 563.30 | 563.30 | -2.01% | 8,511 |
| Jul 27, 2026 | 575.00 | 578.95 | 571.15 | 574.85 | 574.85 | 0.47% | 2,521 |
| 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 |