J.K. Cement Limited (NSE:JKCEMENT)
India · Delayed Price · Currency is INR 6,883.00
-66.50 (-0.96%)
Aug 26, 2025, 3:30 PM IST
J.K. Cement Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2025 | 6,956.50 | 6,972.00 | 6,830.00 | 6,933.50 | 6,933.50 | -0.23% | 110,033 |
| Aug 25, 2025 | 6,841.00 | 6,976.00 | 6,827.00 | 6,949.50 | 6,949.50 | 1.59% | 123,249 |
| Aug 22, 2025 | 7,120.00 | 7,202.00 | 6,812.00 | 6,841.00 | 6,841.00 | -4.11% | 176,038 |
| Aug 21, 2025 | 7,525.00 | 7,533.50 | 7,050.00 | 7,134.00 | 7,134.00 | -5.37% | 96,041 |
| Aug 20, 2025 | 7,379.50 | 7,565.50 | 7,304.50 | 7,539.00 | 7,539.00 | 1.90% | 113,243 |
| Aug 19, 2025 | 7,314.50 | 7,468.50 | 7,180.00 | 7,398.50 | 7,398.50 | 1.27% | 124,794 |
| Aug 18, 2025 | 7,135.00 | 7,384.00 | 7,100.00 | 7,305.50 | 7,305.50 | 4.34% | 150,545 |
| Aug 14, 2025 | 6,990.00 | 7,033.00 | 6,940.00 | 7,001.50 | 7,001.50 | 0.89% | 65,216 |
| Aug 13, 2025 | 7,070.00 | 7,070.00 | 6,911.50 | 6,940.00 | 6,940.00 | -1.21% | 41,347 |
| Aug 12, 2025 | 7,006.00 | 7,066.00 | 6,982.50 | 7,025.00 | 7,025.00 | 0.90% | 133,758 |
| Aug 11, 2025 | 7,006.50 | 7,114.00 | 6,930.00 | 6,962.00 | 6,962.00 | -1.26% | 166,019 |
| Aug 8, 2025 | 6,848.50 | 7,135.50 | 6,800.00 | 7,051.00 | 7,051.00 | 2.36% | 128,222 |
| Aug 7, 2025 | 6,960.00 | 7,098.00 | 6,617.00 | 6,888.50 | 6,888.50 | -1.03% | 129,669 |
| Aug 6, 2025 | 6,968.00 | 7,031.00 | 6,930.50 | 6,960.00 | 6,960.00 | 0.46% | 125,952 |
| Aug 5, 2025 | 6,799.00 | 7,064.50 | 6,790.00 | 6,928.00 | 6,928.00 | 2.12% | 228,112 |
| Aug 4, 2025 | 6,676.00 | 6,815.00 | 6,621.00 | 6,784.00 | 6,784.00 | 1.53% | 91,397 |
| Aug 1, 2025 | 6,620.00 | 6,778.00 | 6,600.00 | 6,681.50 | 6,681.50 | 0.34% | 88,504 |
| Jul 31, 2025 | 6,560.00 | 6,680.00 | 6,518.00 | 6,659.00 | 6,659.00 | 0.70% | 44,132 |
| Jul 30, 2025 | 6,521.00 | 6,679.00 | 6,516.00 | 6,613.00 | 6,613.00 | 1.71% | 74,335 |
| Jul 29, 2025 | 6,458.00 | 6,597.00 | 6,400.00 | 6,502.00 | 6,502.00 | 0.98% | 68,572 |
| Jul 28, 2025 | 6,508.00 | 6,618.00 | 6,411.50 | 6,439.00 | 6,439.00 | -0.62% | 57,329 |
| Jul 25, 2025 | 6,645.00 | 6,645.00 | 6,450.00 | 6,479.00 | 6,479.00 | -2.16% | 65,417 |
| Jul 24, 2025 | 6,614.00 | 6,690.00 | 6,547.00 | 6,622.00 | 6,622.00 | 0.11% | 90,102 |
| Jul 23, 2025 | 6,524.00 | 6,625.00 | 6,469.50 | 6,614.50 | 6,614.50 | 1.92% | 106,880 |
| Jul 22, 2025 | 6,419.50 | 6,546.00 | 6,400.00 | 6,490.00 | 6,490.00 | 1.15% | 116,602 |
| Jul 21, 2025 | 6,597.50 | 6,633.00 | 6,382.00 | 6,416.00 | 6,416.00 | -1.26% | 191,461 |
| Jul 18, 2025 | 6,408.00 | 6,666.00 | 6,400.00 | 6,498.00 | 6,498.00 | 1.05% | 193,068 |
| Jul 17, 2025 | 6,490.50 | 6,517.50 | 6,387.50 | 6,430.50 | 6,430.50 | -0.92% | 45,526 |
| Jul 16, 2025 | 6,441.00 | 6,520.00 | 6,432.50 | 6,490.50 | 6,490.50 | 0.53% | 55,845 |
| Jul 15, 2025 | 6,510.50 | 6,517.50 | 6,415.00 | 6,456.00 | 6,456.00 | -0.84% | 76,901 |
| Jul 14, 2025 | 6,440.50 | 6,545.00 | 6,421.00 | 6,510.50 | 6,510.50 | 0.98% | 59,803 |
| Jul 11, 2025 | 6,418.00 | 6,594.50 | 6,358.00 | 6,447.50 | 6,447.50 | 0.59% | 174,673 |
| Jul 10, 2025 | 6,399.50 | 6,447.50 | 6,328.00 | 6,410.00 | 6,410.00 | 0.27% | 60,429 |
| Jul 9, 2025 | 6,261.50 | 6,420.50 | 6,261.50 | 6,392.50 | 6,392.50 | 1.51% | 107,733 |
| Jul 8, 2025 | 6,252.00 | 6,339.00 | 6,190.50 | 6,297.50 | 6,297.50 | 0.82% | 73,814 |
| Jul 7, 2025 | 6,230.00 | 6,381.50 | 6,221.00 | 6,246.00 | 6,231.00 | -0.10% | 95,875 |
| Jul 4, 2025 | 6,340.00 | 6,344.50 | 6,225.00 | 6,252.00 | 6,236.99 | -1.50% | 40,418 |
| Jul 3, 2025 | 6,159.00 | 6,400.00 | 6,159.00 | 6,347.00 | 6,331.76 | 3.05% | 148,964 |
| Jul 2, 2025 | 6,136.00 | 6,225.00 | 6,065.50 | 6,159.00 | 6,144.21 | 0.37% | 65,625 |
| Jul 1, 2025 | 6,176.50 | 6,189.00 | 6,060.00 | 6,136.00 | 6,121.26 | -0.23% | 105,140 |
| Jun 30, 2025 | 6,350.00 | 6,350.00 | 5,961.50 | 6,150.00 | 6,135.23 | -2.94% | 284,493 |
| Jun 27, 2025 | 6,065.00 | 6,513.50 | 5,880.00 | 6,336.00 | 6,320.78 | 4.50% | 424,369 |
| Jun 26, 2025 | 6,032.00 | 6,105.00 | 5,990.00 | 6,063.00 | 6,048.44 | 0.51% | 132,238 |
| Jun 25, 2025 | 5,873.50 | 6,055.00 | 5,786.00 | 6,032.50 | 6,018.01 | 3.43% | 125,210 |
| Jun 24, 2025 | 5,893.00 | 5,900.00 | 5,668.50 | 5,832.50 | 5,818.49 | 2.89% | 136,835 |
| Jun 23, 2025 | 5,690.50 | 5,779.50 | 5,642.00 | 5,668.50 | 5,654.89 | -0.44% | 53,483 |
| Jun 20, 2025 | 5,740.00 | 5,893.00 | 5,619.50 | 5,693.50 | 5,679.83 | -2.07% | 492,048 |
| Jun 19, 2025 | 5,871.50 | 5,897.00 | 5,744.00 | 5,814.00 | 5,800.04 | -1.06% | 84,620 |
| Jun 18, 2025 | 5,918.50 | 6,004.50 | 5,855.50 | 5,876.00 | 5,861.89 | -0.42% | 113,415 |
| Jun 17, 2025 | 6,009.00 | 6,022.50 | 5,880.00 | 5,901.00 | 5,886.83 | -1.30% | 91,026 |