J.K. Cement Limited (BOM:532644)
India · Delayed Price · Currency is INR 6,214.50
-32.65 (-0.52%)
At close: Oct 31, 2025
J.K. Cement Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 23, 2025 | 6,706.50 | 6,916.45 | 6,706.50 | 6,844.65 | 6,844.65 | -0.13% | 852 |
| Sep 22, 2025 | 6,808.55 | 6,921.70 | 6,808.00 | 6,853.50 | 6,853.50 | -0.25% | 1,853 |
| Sep 19, 2025 | 6,879.95 | 6,959.40 | 6,766.25 | 6,870.40 | 6,870.40 | 1.03% | 8,017 |
| Sep 18, 2025 | 6,780.00 | 6,865.15 | 6,733.90 | 6,800.25 | 6,800.25 | 0.37% | 2,898 |
| Sep 17, 2025 | 6,698.95 | 6,805.00 | 6,698.95 | 6,775.15 | 6,775.15 | 1.31% | 2,257 |
| Sep 16, 2025 | 6,549.95 | 6,707.00 | 6,519.95 | 6,687.45 | 6,687.45 | 3.27% | 25,560 |
| Sep 15, 2025 | 6,529.30 | 6,588.25 | 6,376.60 | 6,475.45 | 6,475.45 | -1.22% | 9,257 |
| Sep 12, 2025 | 6,600.05 | 6,682.45 | 6,532.00 | 6,555.50 | 6,555.50 | -1.04% | 1,272 |
| Sep 11, 2025 | 6,608.95 | 6,660.00 | 6,597.15 | 6,624.30 | 6,624.30 | 0.67% | 829 |
| Sep 10, 2025 | 6,749.40 | 6,789.95 | 6,565.00 | 6,580.30 | 6,580.30 | -1.59% | 3,343 |
| Sep 9, 2025 | 6,801.30 | 6,801.30 | 6,680.00 | 6,686.60 | 6,686.60 | -1.69% | 3,415 |
| Sep 8, 2025 | 6,643.75 | 6,830.70 | 6,530.00 | 6,801.25 | 6,801.25 | 2.37% | 5,232 |
| Sep 5, 2025 | 6,799.50 | 6,799.50 | 6,600.00 | 6,643.85 | 6,643.85 | -0.70% | 5,220 |
| Sep 4, 2025 | 6,825.20 | 6,904.15 | 6,627.90 | 6,690.55 | 6,690.55 | -0.91% | 4,467 |
| Sep 3, 2025 | 7,010.00 | 7,051.85 | 6,737.05 | 6,752.10 | 6,752.10 | -3.46% | 6,262 |
| Sep 2, 2025 | 7,059.60 | 7,110.00 | 6,832.50 | 6,994.25 | 6,994.25 | -0.93% | 3,878 |
| Sep 1, 2025 | 6,946.55 | 7,120.00 | 6,946.55 | 7,059.60 | 7,059.60 | 1.64% | 2,808 |
| 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 |