J.K. Cement Limited (BOM:532644)
India · Delayed Price · Currency is INR 5,003.10
-178.70 (-3.45%)
At close: Sep 25, 2026
J.K. Cement Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 5,128.95 | 5,226.75 | 4,982.95 | 5,003.10 | 5,003.10 | -3.45% | 41,204 |
| Sep 24, 2026 | 5,024.55 | 5,220.60 | 4,985.00 | 5,181.80 | 5,181.80 | 1.77% | 2,707 |
| Sep 23, 2026 | 5,124.45 | 5,156.85 | 5,006.00 | 5,091.70 | 5,091.70 | -0.24% | 1,239 |
| Sep 22, 2026 | 5,130.20 | 5,178.70 | 5,058.50 | 5,104.05 | 5,104.05 | 0.35% | 589 |
| Sep 21, 2026 | 5,058.85 | 5,101.50 | 5,000.35 | 5,086.20 | 5,086.20 | 0.45% | 860 |
| Sep 18, 2026 | 5,020.95 | 5,133.50 | 4,990.00 | 5,063.40 | 5,063.40 | 0.66% | 18,840 |
| Sep 17, 2026 | 4,807.60 | 5,049.00 | 4,787.75 | 5,030.30 | 5,030.30 | 6.30% | 2,361 |
| Sep 16, 2026 | 4,738.30 | 4,866.00 | 4,679.00 | 4,732.10 | 4,732.10 | 0.30% | 3,842 |
| Sep 15, 2026 | 4,897.00 | 4,897.00 | 4,705.00 | 4,717.95 | 4,717.95 | -2.55% | 841 |
| Sep 11, 2026 | 4,900.00 | 4,900.00 | 4,816.00 | 4,841.40 | 4,841.40 | -1.62% | 1,353 |
| Sep 10, 2026 | 5,019.30 | 5,019.30 | 4,889.00 | 4,921.20 | 4,921.20 | -1.37% | 906 |
| Sep 9, 2026 | 4,997.50 | 5,072.90 | 4,965.00 | 4,989.80 | 4,989.80 | -0.06% | 1,531 |
| Sep 8, 2026 | 5,097.20 | 5,097.20 | 4,975.00 | 4,992.75 | 4,992.75 | -0.95% | 1,080 |
| Sep 7, 2026 | 5,067.05 | 5,101.15 | 5,019.55 | 5,040.50 | 5,040.50 | -0.51% | 445 |
| Sep 4, 2026 | 5,119.35 | 5,120.00 | 5,015.45 | 5,066.10 | 5,066.10 | 0.56% | 1,192 |
| Sep 3, 2026 | 5,053.45 | 5,067.95 | 4,957.40 | 5,038.10 | 5,038.10 | 1.27% | 61,165 |
| Sep 2, 2026 | 5,015.25 | 5,051.85 | 4,960.55 | 4,974.95 | 4,974.95 | -2.05% | 2,591 |
| Sep 1, 2026 | 5,100.85 | 5,139.95 | 5,021.00 | 5,079.30 | 5,079.30 | -1.09% | 1,776 |
| Aug 31, 2026 | 5,153.95 | 5,153.95 | 5,070.05 | 5,135.45 | 5,135.45 | -0.55% | 30,903 |
| Aug 28, 2026 | 5,210.90 | 5,211.85 | 5,134.05 | 5,163.75 | 5,163.75 | -1.35% | 1,305 |
| Aug 27, 2026 | 5,258.00 | 5,263.55 | 5,211.85 | 5,234.15 | 5,234.15 | -0.86% | 102,457 |
| Aug 26, 2026 | 5,189.15 | 5,300.10 | 5,189.15 | 5,279.80 | 5,279.80 | 1.69% | 822 |
| Aug 25, 2026 | 5,185.15 | 5,254.15 | 5,175.00 | 5,192.30 | 5,192.30 | -0.50% | 929 |
| Aug 24, 2026 | 5,161.10 | 5,279.95 | 5,161.10 | 5,218.55 | 5,218.55 | -0.69% | 639 |
| Aug 21, 2026 | 5,232.30 | 5,275.95 | 5,230.00 | 5,254.90 | 5,254.90 | -0.05% | 407 |
| Aug 20, 2026 | 5,281.70 | 5,316.10 | 5,245.30 | 5,257.55 | 5,257.55 | -0.44% | 953 |
| Aug 19, 2026 | 5,380.90 | 5,380.95 | 5,270.00 | 5,280.65 | 5,280.65 | -1.74% | 432 |
| Aug 18, 2026 | 5,339.95 | 5,395.95 | 5,320.05 | 5,374.40 | 5,374.40 | 0.64% | 1,565 |
| Aug 17, 2026 | 5,261.45 | 5,389.90 | 5,170.00 | 5,340.00 | 5,340.00 | 0.67% | 1,458 |
| Aug 14, 2026 | 5,340.00 | 5,340.00 | 5,283.00 | 5,304.30 | 5,304.30 | -0.79% | 688 |
| Aug 13, 2026 | 5,373.55 | 5,385.00 | 5,335.00 | 5,346.30 | 5,346.30 | -0.88% | 967 |
| Aug 12, 2026 | 5,409.75 | 5,426.55 | 5,300.00 | 5,393.50 | 5,393.50 | 0.63% | 1,031 |
| Aug 11, 2026 | 5,439.40 | 5,439.40 | 5,350.00 | 5,360.00 | 5,360.00 | -0.49% | 503 |
| Aug 10, 2026 | 5,375.00 | 5,445.45 | 5,375.00 | 5,386.45 | 5,386.45 | 0.13% | 1,158 |
| Aug 7, 2026 | 5,430.00 | 5,430.00 | 5,365.00 | 5,379.70 | 5,379.70 | -0.66% | 1,511 |
| Aug 6, 2026 | 5,449.50 | 5,500.05 | 5,401.15 | 5,415.35 | 5,415.35 | -1.23% | 819 |
| Aug 5, 2026 | 5,533.00 | 5,550.00 | 5,446.05 | 5,482.70 | 5,482.70 | -0.19% | 1,752 |
| Aug 4, 2026 | 5,590.00 | 5,590.00 | 5,478.05 | 5,493.35 | 5,493.35 | -1.17% | 849 |
| Aug 3, 2026 | 5,552.55 | 5,591.50 | 5,485.15 | 5,558.15 | 5,558.15 | 2.11% | 1,532 |
| Jul 31, 2026 | 5,624.55 | 5,624.55 | 5,400.00 | 5,443.10 | 5,443.10 | -2.23% | 1,807 |
| Jul 30, 2026 | 5,661.85 | 5,661.85 | 5,540.00 | 5,567.10 | 5,567.10 | -1.22% | 804 |
| Jul 29, 2026 | 5,643.50 | 5,749.60 | 5,622.05 | 5,635.85 | 5,635.85 | -0.14% | 2,068 |
| Jul 28, 2026 | 5,708.60 | 5,750.10 | 5,569.95 | 5,643.50 | 5,643.50 | -1.42% | 2,271 |
| Jul 27, 2026 | 5,650.35 | 5,748.80 | 5,650.35 | 5,724.95 | 5,724.95 | 1.27% | 1,151 |
| Jul 24, 2026 | 5,659.25 | 5,669.00 | 5,584.25 | 5,653.30 | 5,653.30 | -0.23% | 1,860 |
| Jul 23, 2026 | 5,670.05 | 5,735.05 | 5,630.00 | 5,666.30 | 5,666.30 | -1.74% | 27,821 |
| Jul 22, 2026 | 5,698.65 | 5,785.00 | 5,585.90 | 5,766.55 | 5,766.55 | 1.96% | 3,679 |
| Jul 21, 2026 | 5,468.50 | 5,748.00 | 5,468.45 | 5,655.45 | 5,655.45 | 3.69% | 10,517 |
| Jul 20, 2026 | 5,284.75 | 5,550.00 | 5,260.40 | 5,453.95 | 5,453.95 | 1.21% | 3,889 |
| Jul 17, 2026 | 5,423.95 | 5,444.15 | 5,353.50 | 5,388.90 | 5,388.90 | -0.65% | 1,360 |