J.K. Cement Limited (BOM:532644)
India · Delayed Price · Currency is INR 5,653.30
-13.00 (-0.23%)
At close: Jul 24, 2026
J.K. Cement Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 16, 2026 | 5,490.25 | 5,493.00 | 5,413.40 | 5,423.95 | 5,423.95 | -0.09% | 1,366 |
| Jul 15, 2026 | 5,350.00 | 5,499.00 | 5,350.00 | 5,428.95 | 5,428.95 | 1.43% | 1,422 |
| Jul 14, 2026 | 5,394.25 | 5,394.25 | 5,301.00 | 5,352.20 | 5,352.20 | -0.19% | 1,710 |
| Jul 13, 2026 | 5,397.85 | 5,440.00 | 5,299.00 | 5,362.65 | 5,362.65 | -0.66% | 252,924 |
| Jul 10, 2026 | 5,400.95 | 5,485.50 | 5,381.50 | 5,398.55 | 5,398.55 | 0.72% | 1,649 |
| Jul 9, 2026 | 5,348.80 | 5,497.30 | 5,348.80 | 5,380.00 | 5,360.00 | 0.96% | 1,531 |
| Jul 8, 2026 | 5,382.55 | 5,427.95 | 5,234.95 | 5,328.60 | 5,308.79 | -1.26% | 353,118 |
| Jul 7, 2026 | 5,421.45 | 5,466.00 | 5,375.20 | 5,396.55 | 5,376.49 | -1.27% | 51,363 |
| Jul 6, 2026 | 5,500.35 | 5,525.05 | 5,410.10 | 5,466.05 | 5,445.73 | -0.59% | 31,718 |
| Jul 3, 2026 | 5,530.65 | 5,725.00 | 5,475.30 | 5,498.50 | 5,478.06 | -0.58% | 4,430 |
| Jul 2, 2026 | 5,440.55 | 5,580.00 | 5,428.85 | 5,530.60 | 5,510.04 | 2.21% | 1,701 |
| Jul 1, 2026 | 5,430.35 | 5,479.90 | 5,380.45 | 5,410.95 | 5,390.83 | -0.36% | 21,737 |
| Jun 30, 2026 | 5,341.50 | 5,567.75 | 5,312.75 | 5,430.35 | 5,410.16 | 2.19% | 48,717 |
| Jun 29, 2026 | 5,633.55 | 5,633.55 | 5,272.00 | 5,313.95 | 5,294.20 | -4.70% | 27,854 |
| Jun 25, 2026 | 5,569.15 | 5,625.00 | 5,531.00 | 5,575.95 | 5,555.22 | 0.98% | 3,297 |
| Jun 24, 2026 | 5,515.00 | 5,586.00 | 5,460.00 | 5,521.60 | 5,501.07 | 0.12% | 1,857 |
| Jun 23, 2026 | 5,538.55 | 5,547.20 | 5,329.00 | 5,515.15 | 5,494.65 | 1.08% | 1,767 |
| Jun 22, 2026 | 5,485.05 | 5,543.10 | 5,447.65 | 5,456.10 | 5,435.82 | -0.70% | 1,597 |
| Jun 19, 2026 | 5,531.95 | 5,546.00 | 5,449.95 | 5,494.65 | 5,474.22 | -0.81% | 1,379 |
| Jun 18, 2026 | 5,400.00 | 5,560.00 | 5,390.00 | 5,539.50 | 5,518.91 | 1.95% | 2,462 |
| Jun 17, 2026 | 5,312.55 | 5,450.00 | 5,218.25 | 5,433.80 | 5,413.60 | 2.28% | 3,400 |
| Jun 16, 2026 | 5,149.95 | 5,346.00 | 5,134.00 | 5,312.55 | 5,292.80 | 2.75% | 3,274 |
| Jun 15, 2026 | 4,901.35 | 5,217.70 | 4,901.35 | 5,170.60 | 5,151.38 | 6.31% | 12,366 |
| Jun 12, 2026 | 4,749.55 | 4,876.25 | 4,670.05 | 4,863.80 | 4,845.72 | 3.46% | 4,704 |
| Jun 11, 2026 | 4,809.40 | 4,809.40 | 4,680.00 | 4,701.25 | 4,683.77 | -2.25% | 787 |
| Jun 10, 2026 | 4,821.85 | 4,863.00 | 4,775.00 | 4,809.40 | 4,791.52 | -0.26% | 2,945 |
| Jun 9, 2026 | 4,766.45 | 4,850.00 | 4,755.00 | 4,821.85 | 4,803.92 | 1.20% | 3,667 |
| Jun 8, 2026 | 4,859.70 | 4,895.80 | 4,740.00 | 4,764.80 | 4,747.09 | -3.75% | 3,661 |
| Jun 5, 2026 | 4,963.45 | 5,022.00 | 4,900.00 | 4,950.30 | 4,931.90 | 0.36% | 34,815 |
| Jun 4, 2026 | 4,900.00 | 4,960.85 | 4,829.20 | 4,932.75 | 4,914.41 | 1.12% | 18,283 |
| Jun 3, 2026 | 5,099.40 | 5,099.40 | 4,861.40 | 4,878.15 | 4,860.02 | -3.67% | 1,990 |
| Jun 2, 2026 | 5,192.15 | 5,229.75 | 5,036.95 | 5,064.05 | 5,045.22 | -1.91% | 1,441 |
| Jun 1, 2026 | 5,170.00 | 5,249.00 | 5,070.85 | 5,162.85 | 5,143.66 | -0.20% | 4,732 |
| May 29, 2026 | 5,378.75 | 5,378.75 | 5,131.00 | 5,173.35 | 5,154.12 | -2.50% | 3,015 |
| May 27, 2026 | 5,318.55 | 5,404.10 | 5,287.10 | 5,305.85 | 5,286.13 | -0.10% | 628 |
| May 26, 2026 | 5,488.50 | 5,488.50 | 5,301.25 | 5,311.30 | 5,291.56 | -2.37% | 2,818 |
| May 25, 2026 | 5,560.00 | 5,573.00 | 5,410.00 | 5,440.00 | 5,419.78 | -1.47% | 98,894 |
| May 22, 2026 | 5,597.50 | 5,621.00 | 5,494.05 | 5,521.05 | 5,500.53 | -0.33% | 2,005 |
| May 21, 2026 | 5,340.25 | 5,571.00 | 5,340.25 | 5,539.15 | 5,518.56 | 3.63% | 4,462 |
| May 20, 2026 | 5,476.00 | 5,476.00 | 5,326.00 | 5,345.25 | 5,325.38 | -1.55% | 1,988 |
| May 19, 2026 | 5,423.70 | 5,475.00 | 5,389.05 | 5,429.30 | 5,409.12 | 0.10% | 8,674 |
| May 18, 2026 | 5,414.45 | 5,462.55 | 5,361.35 | 5,423.70 | 5,403.54 | -0.67% | 60,536 |
| May 15, 2026 | 5,506.45 | 5,561.50 | 5,403.50 | 5,460.40 | 5,440.10 | -1.13% | 2,233 |
| May 14, 2026 | 5,517.35 | 5,545.50 | 5,440.05 | 5,523.05 | 5,502.52 | 1.78% | 1,857 |