J.K. Cement Limited (BOM:532644)
India · Delayed Price · Currency is INR 5,066.25
-21.15 (-0.42%)
At close: Nov 4, 2026
J.K. Cement Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 5,080.95 | 5,155.30 | 5,048.20 | 5,066.25 | 5,066.25 | -0.42% | 202,114 |
| Nov 3, 2026 | 4,865.40 | 5,111.00 | 4,865.40 | 5,087.40 | 5,087.40 | 3.99% | 2,245 |
| Nov 2, 2026 | 4,773.10 | 4,916.75 | 4,773.10 | 4,892.25 | 4,892.25 | 2.55% | 2,417 |
| Oct 30, 2026 | 4,844.70 | 4,916.95 | 4,720.50 | 4,770.70 | 4,770.70 | -2.54% | 1,387 |
| Oct 29, 2026 | 4,988.00 | 4,988.00 | 4,876.85 | 4,895.25 | 4,895.25 | -1.79% | 185 |
| Oct 28, 2026 | 4,861.50 | 4,998.00 | 4,824.00 | 4,984.40 | 4,984.40 | 1.81% | 563 |
| Oct 27, 2026 | 4,955.00 | 4,955.00 | 4,882.95 | 4,895.90 | 4,895.90 | -0.78% | 804 |
| Oct 26, 2026 | 4,846.05 | 4,955.55 | 4,793.40 | 4,934.50 | 4,934.50 | 1.57% | 1,560 |
| Oct 23, 2026 | 4,831.05 | 4,880.60 | 4,744.35 | 4,858.30 | 4,858.30 | 0.04% | 1,151 |
| Oct 22, 2026 | 5,040.65 | 5,040.65 | 4,822.50 | 4,856.35 | 4,856.35 | -2.13% | 588 |
| Oct 21, 2026 | 4,884.15 | 5,026.25 | 4,884.15 | 4,962.15 | 4,962.15 | 1.78% | 14,094 |
| Oct 19, 2026 | 4,921.00 | 5,005.00 | 4,865.35 | 4,875.30 | 4,875.30 | -0.93% | 1,397 |
| Oct 16, 2026 | 4,925.10 | 5,005.00 | 4,879.45 | 4,921.00 | 4,921.00 | 0.42% | 2,448 |
| Oct 15, 2026 | 4,899.50 | 4,938.75 | 4,852.75 | 4,900.55 | 4,900.55 | 0.14% | 645 |
| Oct 14, 2026 | 4,846.30 | 4,991.05 | 4,838.45 | 4,893.60 | 4,893.60 | 0.29% | 1,417 |
| Oct 13, 2026 | 4,800.00 | 4,907.90 | 4,696.25 | 4,879.40 | 4,879.40 | 1.35% | 128,159 |
| Oct 12, 2026 | 4,949.95 | 4,949.95 | 4,787.35 | 4,814.60 | 4,814.60 | -1.20% | 1,646 |
| Oct 9, 2026 | 4,935.00 | 4,943.00 | 4,851.00 | 4,873.20 | 4,873.20 | -1.74% | 2,091 |
| Oct 8, 2026 | 5,017.00 | 5,017.10 | 4,917.30 | 4,959.30 | 4,959.30 | -1.72% | 606 |
| Oct 7, 2026 | 4,967.95 | 5,080.00 | 4,967.95 | 5,045.85 | 5,045.85 | 1.80% | 1,453 |
| Oct 6, 2026 | 4,950.00 | 5,000.00 | 4,948.50 | 4,956.45 | 4,956.45 | -0.52% | 543 |
| Oct 5, 2026 | 4,940.05 | 4,999.00 | 4,910.00 | 4,982.25 | 4,982.25 | 0.61% | 912 |
| Oct 1, 2026 | 5,035.10 | 5,035.10 | 4,900.00 | 4,952.25 | 4,952.25 | -2.41% | 74,539 |
| Sep 30, 2026 | 4,800.65 | 5,121.50 | 4,800.65 | 5,074.55 | 5,074.55 | 5.10% | 5,823 |
| Sep 29, 2026 | 4,989.35 | 4,989.40 | 4,813.00 | 4,828.10 | 4,828.10 | -3.23% | 722 |
| Sep 28, 2026 | 4,999.90 | 5,020.00 | 4,959.50 | 4,989.35 | 4,989.35 | -0.27% | 731 |
| 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 |