J.K. Cement Limited (BOM:532644)
India · Delayed Price · Currency is INR 6,945.50
-41.05 (-0.59%)
At close: Aug 29, 2025
J.K. Cement Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 6,979.10 | 7,010.00 | 6,896.70 | 6,945.50 | 6,945.50 | -0.59% | 3,835 |
| Aug 28, 2025 | 6,750.20 | 7,020.00 | 6,650.00 | 6,986.55 | 6,986.55 | 0.65% | 9,387 |
| Aug 26, 2025 | 6,880.00 | 6,967.60 | 6,832.00 | 6,941.30 | 6,941.30 | -0.10% | 2,259 |
| Aug 25, 2025 | 6,845.00 | 6,975.00 | 6,823.50 | 6,948.15 | 6,948.15 | 1.55% | 4,993 |
| Aug 22, 2025 | 7,121.10 | 7,200.50 | 6,810.00 | 6,842.40 | 6,842.40 | -4.10% | 9,321 |
| Aug 21, 2025 | 7,541.60 | 7,541.60 | 7,080.30 | 7,134.70 | 7,134.70 | -5.40% | 17,032 |
| Aug 20, 2025 | 7,389.95 | 7,565.00 | 7,309.60 | 7,541.65 | 7,541.65 | 2.01% | 2,918 |
| Aug 19, 2025 | 7,305.90 | 7,475.45 | 7,175.00 | 7,392.85 | 7,392.85 | 1.20% | 4,150 |
| Aug 18, 2025 | 7,135.00 | 7,382.00 | 7,094.00 | 7,304.85 | 7,304.85 | 4.34% | 7,907 |
| Aug 14, 2025 | 6,912.05 | 7,022.00 | 6,912.05 | 7,000.85 | 7,000.85 | 0.90% | 1,650 |
| Aug 13, 2025 | 7,124.30 | 7,124.30 | 6,922.55 | 6,938.65 | 6,938.65 | -1.23% | 2,089 |
| Aug 12, 2025 | 7,022.20 | 7,052.90 | 6,988.00 | 7,025.00 | 7,025.00 | 0.79% | 1,164 |
| Aug 11, 2025 | 7,083.90 | 7,105.00 | 6,925.40 | 6,969.65 | 6,969.65 | -1.12% | 1,107 |
| Aug 8, 2025 | 6,874.50 | 7,130.85 | 6,840.00 | 7,048.85 | 7,048.85 | 2.53% | 3,219 |
| Aug 7, 2025 | 6,970.00 | 7,089.00 | 6,764.00 | 6,874.90 | 6,874.90 | -1.18% | 3,802 |
| Aug 6, 2025 | 6,999.90 | 7,025.00 | 6,930.75 | 6,957.25 | 6,957.25 | 0.42% | 3,153 |
| Aug 5, 2025 | 6,799.75 | 7,060.20 | 6,799.75 | 6,927.95 | 6,927.95 | 2.19% | 8,005 |
| Aug 4, 2025 | 6,641.95 | 6,811.20 | 6,625.00 | 6,779.30 | 6,779.30 | 1.86% | 1,887 |
| Aug 1, 2025 | 6,570.80 | 6,777.45 | 6,570.80 | 6,655.55 | 6,655.55 | 0.05% | 1,671 |
| Jul 31, 2025 | 6,480.60 | 6,677.05 | 6,480.60 | 6,652.00 | 6,652.00 | 0.29% | 1,977 |
| Jul 30, 2025 | 6,532.00 | 6,684.90 | 6,529.45 | 6,632.90 | 6,632.90 | 1.94% | 1,818 |
| Jul 29, 2025 | 6,440.00 | 6,550.00 | 6,407.95 | 6,506.55 | 6,506.55 | 1.08% | 889 |
| Jul 28, 2025 | 6,470.05 | 6,617.65 | 6,420.00 | 6,437.20 | 6,437.20 | -0.72% | 2,231 |
| Jul 25, 2025 | 6,630.00 | 6,644.60 | 6,451.00 | 6,483.90 | 6,483.90 | -2.01% | 1,382 |
| Jul 24, 2025 | 6,612.55 | 6,688.55 | 6,548.20 | 6,616.95 | 6,616.95 | 0.07% | 1,138 |
| Jul 23, 2025 | 6,510.05 | 6,624.10 | 6,486.00 | 6,612.55 | 6,612.55 | 1.94% | 2,406 |
| Jul 22, 2025 | 6,448.15 | 6,540.00 | 6,401.90 | 6,486.50 | 6,486.50 | 1.09% | 2,380 |
| Jul 21, 2025 | 6,600.05 | 6,623.95 | 6,380.00 | 6,416.60 | 6,416.60 | -1.17% | 6,187 |
| Jul 18, 2025 | 6,437.50 | 6,668.00 | 6,405.00 | 6,492.55 | 6,492.55 | 1.36% | 5,217 |
| Jul 17, 2025 | 6,497.10 | 6,507.50 | 6,387.60 | 6,405.25 | 6,405.25 | -1.41% | 1,161 |
| Jul 16, 2025 | 6,496.80 | 6,525.80 | 6,440.00 | 6,497.10 | 6,497.10 | 0.32% | 1,136 |
| Jul 15, 2025 | 6,499.50 | 6,515.30 | 6,419.00 | 6,476.25 | 6,476.25 | -0.52% | 917 |
| Jul 14, 2025 | 6,449.00 | 6,540.00 | 6,422.55 | 6,509.95 | 6,509.95 | 0.97% | 1,397 |
| Jul 11, 2025 | 6,380.10 | 6,596.80 | 6,363.55 | 6,447.25 | 6,447.25 | 0.49% | 3,156 |
| Jul 10, 2025 | 6,387.50 | 6,444.50 | 6,340.00 | 6,415.60 | 6,415.60 | 0.37% | 975 |
| Jul 9, 2025 | 6,285.00 | 6,418.00 | 6,270.00 | 6,391.85 | 6,391.85 | 1.40% | 3,190 |
| Jul 8, 2025 | 6,220.25 | 6,339.95 | 6,195.50 | 6,303.40 | 6,303.40 | 1.12% | 1,571 |
| Jul 7, 2025 | 6,300.00 | 6,370.85 | 6,216.95 | 6,233.35 | 6,218.35 | -0.24% | 1,371 |
| Jul 4, 2025 | 6,225.85 | 6,340.00 | 6,225.50 | 6,248.55 | 6,233.51 | -1.48% | 1,274 |
| Jul 3, 2025 | 6,165.00 | 6,396.00 | 6,165.00 | 6,342.40 | 6,327.14 | 2.98% | 3,872 |
| Jul 2, 2025 | 6,131.10 | 6,218.05 | 6,073.00 | 6,159.05 | 6,144.23 | 0.46% | 1,417 |
| Jul 1, 2025 | 6,192.75 | 6,192.80 | 6,058.85 | 6,131.10 | 6,116.35 | -0.29% | 3,708 |
| Jun 30, 2025 | 6,250.20 | 6,357.10 | 5,967.50 | 6,148.70 | 6,133.90 | -3.09% | 6,813 |
| Jun 27, 2025 | 6,058.85 | 6,499.00 | 5,885.00 | 6,344.45 | 6,329.18 | 4.71% | 4,695 |
| Jun 26, 2025 | 6,025.05 | 6,100.00 | 5,986.10 | 6,058.85 | 6,044.27 | 0.64% | 1,321 |
| Jun 25, 2025 | 5,924.95 | 6,054.45 | 5,789.35 | 6,020.35 | 6,005.86 | 3.23% | 3,140 |
| Jun 24, 2025 | 5,677.30 | 5,878.95 | 5,675.00 | 5,832.20 | 5,818.17 | 2.89% | 3,245 |
| Jun 23, 2025 | 5,605.05 | 5,774.25 | 5,605.05 | 5,668.50 | 5,654.86 | -0.76% | 1,199 |
| Jun 20, 2025 | 5,791.10 | 5,888.00 | 5,627.85 | 5,711.90 | 5,698.16 | -1.85% | 5,444 |
| Jun 19, 2025 | 5,864.00 | 5,885.20 | 5,760.00 | 5,819.70 | 5,805.70 | -0.91% | 1,745 |