J.K. Cement Limited (BOM:532644)
India · Delayed Price · Currency is INR 5,620.10
+8.05 (0.14%)
At close: Dec 5, 2025
J.K. Cement Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 5,636.55 | 5,711.00 | 5,572.10 | 5,620.10 | 5,620.10 | 0.14% | 1,636 |
| Dec 4, 2025 | 5,814.60 | 5,814.60 | 5,603.75 | 5,612.05 | 5,612.05 | -1.63% | 1,741 |
| Dec 3, 2025 | 5,874.05 | 5,874.05 | 5,670.00 | 5,705.00 | 5,705.00 | -1.41% | 1,928 |
| Dec 2, 2025 | 5,768.75 | 5,812.85 | 5,689.75 | 5,786.35 | 5,786.35 | 0.08% | 7,971 |
| Dec 1, 2025 | 5,829.95 | 5,829.95 | 5,670.00 | 5,781.95 | 5,781.95 | 0.44% | 2,247 |
| Nov 28, 2025 | 5,824.50 | 5,842.15 | 5,732.00 | 5,756.70 | 5,756.70 | -1.56% | 2,424 |
| Nov 27, 2025 | 5,958.20 | 6,015.00 | 5,793.60 | 5,847.90 | 5,847.90 | -1.23% | 3,387 |
| Nov 26, 2025 | 5,585.35 | 5,938.90 | 5,579.60 | 5,920.95 | 5,920.95 | 5.97% | 14,918 |
| Nov 25, 2025 | 5,550.00 | 5,665.00 | 5,550.00 | 5,587.40 | 5,587.40 | 0.60% | 1,442 |
| Nov 24, 2025 | 5,602.85 | 5,634.00 | 5,526.90 | 5,553.95 | 5,553.95 | -1.18% | 1,387 |
| Nov 21, 2025 | 5,657.10 | 5,667.35 | 5,570.40 | 5,620.20 | 5,620.20 | -0.17% | 1,316 |
| Nov 20, 2025 | 5,739.45 | 5,739.45 | 5,585.00 | 5,629.70 | 5,629.70 | -1.38% | 42,611 |
| Nov 19, 2025 | 5,502.50 | 5,724.20 | 5,502.50 | 5,708.60 | 5,708.60 | 4.00% | 6,291 |
| Nov 18, 2025 | 5,679.75 | 5,679.75 | 5,477.85 | 5,488.90 | 5,488.90 | -2.02% | 1,719 |
| Nov 17, 2025 | 5,555.15 | 5,626.70 | 5,515.00 | 5,602.30 | 5,602.30 | 0.85% | 1,430 |
| Nov 14, 2025 | 5,626.60 | 5,626.60 | 5,502.95 | 5,555.15 | 5,555.15 | -1.26% | 1,898 |
| Nov 13, 2025 | 5,499.80 | 5,653.25 | 5,499.80 | 5,626.15 | 5,626.15 | 2.33% | 3,768 |
| Nov 12, 2025 | 5,552.00 | 5,679.00 | 5,478.00 | 5,498.30 | 5,498.30 | -0.54% | 4,279 |
| Nov 11, 2025 | 5,649.85 | 5,649.85 | 5,495.85 | 5,528.00 | 5,528.00 | -1.56% | 21,337 |
| Nov 10, 2025 | 5,511.75 | 5,690.00 | 5,511.75 | 5,615.65 | 5,615.65 | -0.30% | 1,454 |
| Nov 7, 2025 | 5,702.00 | 5,702.00 | 5,604.60 | 5,632.35 | 5,632.35 | -1.31% | 3,030 |
| Nov 6, 2025 | 5,789.95 | 5,794.20 | 5,680.25 | 5,707.10 | 5,707.10 | -1.20% | 3,799 |
| Nov 4, 2025 | 5,949.50 | 5,949.50 | 5,761.30 | 5,776.65 | 5,776.65 | -2.05% | 2,820 |
| Nov 3, 2025 | 6,242.15 | 6,363.00 | 5,860.00 | 5,897.50 | 5,897.50 | -5.10% | 18,991 |
| Oct 31, 2025 | 6,260.00 | 6,320.55 | 6,165.00 | 6,214.50 | 6,214.50 | -0.52% | 3,705 |
| Oct 30, 2025 | 6,362.95 | 6,362.95 | 6,212.30 | 6,247.15 | 6,247.15 | -1.33% | 1,381 |
| Oct 29, 2025 | 6,415.50 | 6,418.95 | 6,321.00 | 6,331.25 | 6,331.25 | -1.27% | 503 |
| Oct 28, 2025 | 6,439.95 | 6,473.00 | 6,389.70 | 6,412.45 | 6,412.45 | 0.35% | 1,641 |
| Oct 27, 2025 | 6,250.10 | 6,435.00 | 6,218.00 | 6,390.30 | 6,390.30 | 2.10% | 4,052 |
| Oct 24, 2025 | 6,499.95 | 6,499.95 | 6,228.95 | 6,259.15 | 6,259.15 | -1.56% | 1,719 |
| Oct 23, 2025 | 6,366.55 | 6,503.70 | 6,342.05 | 6,358.55 | 6,358.55 | -1.68% | 2,461 |
| Oct 21, 2025 | 6,365.05 | 6,490.00 | 6,365.05 | 6,467.10 | 6,467.10 | 0.55% | 526 |
| Oct 20, 2025 | 6,505.00 | 6,505.00 | 6,390.00 | 6,431.50 | 6,431.50 | -0.97% | 1,512 |
| Oct 17, 2025 | 6,522.10 | 6,580.50 | 6,471.00 | 6,494.75 | 6,494.75 | -0.91% | 921 |
| Oct 16, 2025 | 6,507.60 | 6,680.00 | 6,504.10 | 6,554.60 | 6,554.60 | 0.73% | 5,002 |
| Oct 15, 2025 | 6,675.05 | 6,690.15 | 6,480.00 | 6,507.20 | 6,507.20 | -3.33% | 2,921 |
| Oct 14, 2025 | 6,601.00 | 6,755.00 | 6,600.00 | 6,731.70 | 6,731.70 | 1.50% | 2,282 |
| Oct 13, 2025 | 6,595.10 | 6,641.65 | 6,558.00 | 6,632.30 | 6,632.30 | 0.21% | 389 |
| Oct 10, 2025 | 6,575.10 | 6,686.00 | 6,575.10 | 6,618.65 | 6,618.65 | 0.70% | 1,417 |
| Oct 9, 2025 | 6,334.05 | 6,615.00 | 6,334.05 | 6,572.85 | 6,572.85 | 2.23% | 1,774 |
| Oct 8, 2025 | 6,498.45 | 6,498.45 | 6,389.70 | 6,429.30 | 6,429.30 | -0.64% | 1,289 |
| Oct 7, 2025 | 6,365.05 | 6,531.25 | 6,346.85 | 6,470.60 | 6,470.60 | 2.00% | 1,407 |
| Oct 6, 2025 | 6,251.05 | 6,367.60 | 6,251.05 | 6,343.85 | 6,343.85 | 0.42% | 1,212 |
| Oct 3, 2025 | 6,251.55 | 6,383.05 | 6,251.55 | 6,317.50 | 6,317.50 | 0.19% | 1,732 |
| Oct 1, 2025 | 6,190.10 | 6,351.55 | 6,190.10 | 6,305.70 | 6,305.70 | 0.09% | 2,257 |
| Sep 30, 2025 | 6,262.20 | 6,394.00 | 6,262.20 | 6,299.75 | 6,299.75 | -0.29% | 1,669 |
| Sep 29, 2025 | 6,351.15 | 6,419.85 | 6,305.30 | 6,318.05 | 6,318.05 | -0.31% | 2,197 |
| Sep 26, 2025 | 6,555.05 | 6,569.05 | 6,300.00 | 6,337.95 | 6,337.95 | -3.74% | 2,939 |
| Sep 25, 2025 | 6,611.20 | 6,718.30 | 6,567.20 | 6,584.45 | 6,584.45 | -1.31% | 1,885 |
| Sep 24, 2025 | 6,804.00 | 6,839.50 | 6,640.00 | 6,671.65 | 6,671.65 | -2.53% | 1,272 |