J.K. Cement Limited (BOM:532644)
India · Delayed Price · Currency is INR 5,440.00
-81.05 (-1.47%)
At close: May 25, 2026
J.K. Cement Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 25, 2026 | 5,560.00 | 5,573.00 | 5,410.00 | 5,440.00 | 5,440.00 | -1.47% | 98,894 |
| May 22, 2026 | 5,597.50 | 5,621.00 | 5,494.05 | 5,521.05 | 5,521.05 | -0.33% | 2,005 |
| May 21, 2026 | 5,340.25 | 5,571.00 | 5,340.25 | 5,539.15 | 5,539.15 | 3.63% | 4,462 |
| May 20, 2026 | 5,476.00 | 5,476.00 | 5,326.00 | 5,345.25 | 5,345.25 | -1.55% | 1,988 |
| May 19, 2026 | 5,423.70 | 5,475.00 | 5,389.05 | 5,429.30 | 5,429.30 | 0.10% | 8,674 |
| May 18, 2026 | 5,414.45 | 5,462.55 | 5,361.35 | 5,423.70 | 5,423.70 | -0.67% | 60,535 |
| May 15, 2026 | 5,506.45 | 5,561.50 | 5,403.50 | 5,460.40 | 5,460.40 | -1.13% | 2,233 |
| May 14, 2026 | 5,517.35 | 5,545.50 | 5,440.05 | 5,523.05 | 5,523.05 | 1.78% | 1,857 |
| May 13, 2026 | 5,366.30 | 5,440.00 | 5,299.00 | 5,426.50 | 5,426.50 | 1.10% | 1,407 |
| May 12, 2026 | 5,467.10 | 5,467.10 | 5,331.60 | 5,367.60 | 5,367.60 | -1.85% | 2,074 |
| May 11, 2026 | 5,549.95 | 5,549.95 | 5,425.90 | 5,468.95 | 5,468.95 | -1.77% | 1,157 |
| May 8, 2026 | 5,698.50 | 5,698.50 | 5,543.05 | 5,567.75 | 5,567.75 | -0.96% | 1,137 |
| May 7, 2026 | 5,591.85 | 5,729.90 | 5,537.00 | 5,621.85 | 5,621.85 | 1.92% | 4,343 |
| May 6, 2026 | 5,359.95 | 5,550.00 | 5,341.20 | 5,515.70 | 5,515.70 | 4.46% | 22,429 |
| May 5, 2026 | 5,355.00 | 5,355.00 | 5,263.05 | 5,280.00 | 5,280.00 | -1.32% | 6,372 |
| May 4, 2026 | 5,429.45 | 5,511.00 | 5,290.00 | 5,350.75 | 5,350.75 | 1.47% | 1,848 |
| Apr 30, 2026 | 5,422.00 | 5,444.95 | 5,212.70 | 5,273.15 | 5,273.15 | -3.38% | 4,417 |
| Apr 29, 2026 | 5,495.05 | 5,534.95 | 5,448.15 | 5,457.80 | 5,457.80 | -0.35% | 2,077 |
| Apr 28, 2026 | 5,648.75 | 5,648.75 | 5,404.00 | 5,477.10 | 5,477.10 | -2.29% | 2,341 |
| Apr 27, 2026 | 5,649.50 | 5,649.50 | 5,564.20 | 5,605.45 | 5,605.45 | 0.31% | 1,682 |
| Apr 24, 2026 | 5,761.40 | 5,761.40 | 5,575.00 | 5,588.20 | 5,588.20 | -3.62% | 1,968 |
| Apr 23, 2026 | 5,899.95 | 5,905.60 | 5,779.85 | 5,797.95 | 5,797.95 | -2.75% | 2,508 |
| Apr 22, 2026 | 5,899.50 | 6,015.00 | 5,890.00 | 5,961.90 | 5,961.90 | 0.73% | 6,346 |
| Apr 21, 2026 | 5,750.35 | 5,941.00 | 5,700.00 | 5,918.60 | 5,918.60 | 3.43% | 2,969 |
| Apr 20, 2026 | 5,561.00 | 5,740.00 | 5,455.00 | 5,722.20 | 5,722.20 | 3.53% | 3,034 |
| Apr 17, 2026 | 5,496.95 | 5,561.50 | 5,475.05 | 5,527.25 | 5,527.25 | 0.41% | 1,821 |
| Apr 16, 2026 | 5,477.05 | 5,517.80 | 5,427.00 | 5,504.80 | 5,504.80 | 1.36% | 1,618 |
| Apr 15, 2026 | 5,550.00 | 5,556.85 | 5,395.00 | 5,431.05 | 5,431.05 | -0.31% | 2,282 |
| Apr 13, 2026 | 5,562.35 | 5,640.00 | 5,427.40 | 5,447.80 | 5,447.80 | -4.83% | 34,920 |
| Apr 10, 2026 | 5,596.95 | 5,750.00 | 5,585.00 | 5,724.35 | 5,724.35 | 3.34% | 30,638 |
| Apr 9, 2026 | 5,551.05 | 5,576.80 | 5,462.50 | 5,539.60 | 5,539.60 | -0.44% | 1,951 |
| Apr 8, 2026 | 5,390.25 | 5,626.00 | 5,388.50 | 5,564.20 | 5,564.20 | 5.62% | 3,560 |
| Apr 7, 2026 | 5,299.40 | 5,308.95 | 5,205.30 | 5,268.05 | 5,268.05 | -1.71% | 1,422 |
| Apr 6, 2026 | 5,259.90 | 5,380.00 | 5,130.35 | 5,359.60 | 5,359.60 | 3.83% | 2,808 |
| Apr 2, 2026 | 5,040.05 | 5,185.00 | 5,000.05 | 5,162.00 | 5,162.00 | 0.20% | 1,464 |
| Apr 1, 2026 | 5,100.30 | 5,190.00 | 5,067.00 | 5,151.85 | 5,151.85 | 1.46% | 249,331 |
| Mar 30, 2026 | 4,901.25 | 5,111.00 | 4,901.25 | 5,077.85 | 5,077.85 | -0.21% | 3,743 |
| Mar 27, 2026 | 5,124.10 | 5,187.90 | 5,058.05 | 5,088.70 | 5,088.70 | -3.36% | 3,740 |
| Mar 25, 2026 | 5,278.75 | 5,361.00 | 5,131.75 | 5,265.60 | 5,265.60 | 2.87% | 2,932 |
| Mar 24, 2026 | 4,973.85 | 5,136.55 | 4,892.05 | 5,118.90 | 5,118.90 | 4.97% | 2,395 |
| Mar 23, 2026 | 4,950.00 | 5,001.05 | 4,824.00 | 4,876.65 | 4,876.65 | -2.47% | 4,343 |
| Mar 20, 2026 | 5,021.75 | 5,079.50 | 4,953.20 | 5,000.40 | 5,000.40 | -0.06% | 3,477 |
| Mar 19, 2026 | 5,085.00 | 5,095.00 | 4,990.00 | 5,003.55 | 5,003.55 | -1.97% | 5,643 |
| Mar 18, 2026 | 5,104.75 | 5,179.30 | 5,094.00 | 5,104.15 | 5,104.15 | -0.28% | 2,087 |
| Mar 17, 2026 | 5,032.10 | 5,158.60 | 5,032.10 | 5,118.60 | 5,118.60 | 1.13% | 2,249 |
| Mar 16, 2026 | 4,800.75 | 5,101.30 | 4,800.75 | 5,061.35 | 5,061.35 | 1.21% | 2,103 |
| Mar 13, 2026 | 5,110.75 | 5,166.40 | 4,940.00 | 5,001.05 | 5,001.05 | -3.67% | 1,664 |
| Mar 12, 2026 | 5,051.05 | 5,251.20 | 5,040.55 | 5,191.65 | 5,191.65 | 0.84% | 2,656 |
| Mar 11, 2026 | 5,080.00 | 5,172.40 | 4,989.75 | 5,148.35 | 5,148.35 | 1.52% | 3,477 |
| Mar 10, 2026 | 5,090.60 | 5,132.35 | 5,057.00 | 5,071.30 | 5,071.30 | 0.29% | 2,125 |