J.K. Cement Limited (NSE:JKCEMENT)
India · Delayed Price · Currency is INR 5,685.50
-6.50 (-0.11%)
At close: Dec 26, 2025
J.K. Cement Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 24, 2025 | 5,614.50 | 5,722.00 | 5,501.00 | 5,692.00 | 5,692.00 | 1.38% | 70,112 |
| Dec 23, 2025 | 5,443.50 | 5,628.50 | 5,420.00 | 5,614.50 | 5,614.50 | 3.68% | 113,679 |
| Dec 22, 2025 | 5,449.50 | 5,453.00 | 5,362.00 | 5,415.00 | 5,415.00 | -0.08% | 73,447 |
| Dec 19, 2025 | 5,450.50 | 5,480.50 | 5,392.00 | 5,419.50 | 5,419.50 | -0.53% | 43,408 |
| Dec 18, 2025 | 5,597.00 | 5,597.00 | 5,425.00 | 5,448.50 | 5,448.50 | -2.65% | 52,552 |
| Dec 17, 2025 | 5,600.00 | 5,641.50 | 5,552.50 | 5,597.00 | 5,597.00 | -0.48% | 59,145 |
| Dec 16, 2025 | 5,640.00 | 5,677.00 | 5,581.00 | 5,624.00 | 5,624.00 | -0.74% | 90,621 |
| Dec 15, 2025 | 5,710.00 | 5,722.50 | 5,631.00 | 5,666.00 | 5,666.00 | -1.02% | 33,341 |
| Dec 12, 2025 | 5,600.00 | 5,767.00 | 5,531.50 | 5,724.50 | 5,724.50 | 2.15% | 84,361 |
| Dec 11, 2025 | 5,481.50 | 5,625.50 | 5,420.00 | 5,604.00 | 5,604.00 | 2.23% | 98,059 |
| Dec 10, 2025 | 5,532.00 | 5,570.00 | 5,461.00 | 5,481.50 | 5,481.50 | -1.20% | 42,893 |
| Dec 9, 2025 | 5,507.50 | 5,590.00 | 5,370.00 | 5,548.00 | 5,548.00 | 0.74% | 118,140 |
| Dec 8, 2025 | 5,620.00 | 5,659.00 | 5,488.50 | 5,507.50 | 5,507.50 | -2.09% | 53,178 |
| Dec 5, 2025 | 5,643.00 | 5,718.50 | 5,575.50 | 5,625.00 | 5,625.00 | 0.12% | 117,462 |
| Dec 4, 2025 | 5,737.00 | 5,766.00 | 5,607.00 | 5,618.50 | 5,618.50 | -1.54% | 78,911 |
| Dec 3, 2025 | 5,792.00 | 5,794.00 | 5,665.00 | 5,706.50 | 5,706.50 | -1.56% | 53,234 |
| Dec 2, 2025 | 5,783.50 | 5,810.00 | 5,676.50 | 5,797.00 | 5,797.00 | 0.23% | 75,624 |
| Dec 1, 2025 | 5,752.00 | 5,817.00 | 5,665.00 | 5,783.50 | 5,783.50 | 0.44% | 116,489 |
| Nov 28, 2025 | 5,805.00 | 5,839.50 | 5,736.00 | 5,758.00 | 5,758.00 | -1.42% | 224,781 |
| Nov 27, 2025 | 5,925.00 | 6,027.50 | 5,790.00 | 5,841.00 | 5,841.00 | -1.42% | 108,836 |
| Nov 26, 2025 | 5,610.00 | 5,959.50 | 5,580.50 | 5,925.00 | 5,925.00 | 6.09% | 194,107 |
| Nov 25, 2025 | 5,555.00 | 5,667.00 | 5,550.00 | 5,585.00 | 5,585.00 | 0.58% | 60,435 |
| Nov 24, 2025 | 5,621.00 | 5,655.00 | 5,511.00 | 5,553.00 | 5,553.00 | -1.21% | 95,287 |
| Nov 21, 2025 | 5,650.00 | 5,668.00 | 5,567.50 | 5,621.00 | 5,621.00 | -0.22% | 75,390 |
| Nov 20, 2025 | 5,706.50 | 5,706.50 | 5,583.00 | 5,633.50 | 5,633.50 | -1.29% | 120,011 |
| Nov 19, 2025 | 5,520.00 | 5,724.50 | 5,500.00 | 5,707.00 | 5,707.00 | 4.01% | 161,698 |
| Nov 18, 2025 | 5,629.00 | 5,629.00 | 5,478.00 | 5,487.00 | 5,487.00 | -2.13% | 86,643 |
| Nov 17, 2025 | 5,556.00 | 5,628.00 | 5,515.00 | 5,606.50 | 5,606.50 | 0.91% | 82,436 |
| Nov 14, 2025 | 5,650.00 | 5,654.50 | 5,505.00 | 5,556.00 | 5,556.00 | -1.25% | 100,122 |
| Nov 13, 2025 | 5,526.50 | 5,658.00 | 5,502.00 | 5,626.50 | 5,626.50 | 2.29% | 105,220 |
| Nov 12, 2025 | 5,582.00 | 5,683.00 | 5,477.00 | 5,500.50 | 5,500.50 | -0.47% | 153,415 |
| Nov 11, 2025 | 5,639.00 | 5,641.00 | 5,497.00 | 5,526.50 | 5,526.50 | -1.51% | 225,015 |
| Nov 10, 2025 | 5,580.00 | 5,659.00 | 5,580.00 | 5,611.00 | 5,611.00 | -0.44% | 90,245 |
| Nov 7, 2025 | 5,702.00 | 5,702.00 | 5,601.00 | 5,636.00 | 5,636.00 | -1.16% | 121,427 |
| Nov 6, 2025 | 5,780.00 | 5,795.00 | 5,680.00 | 5,702.00 | 5,702.00 | -1.27% | 131,253 |
| Nov 4, 2025 | 5,937.00 | 5,937.00 | 5,757.00 | 5,775.50 | 5,775.50 | -2.10% | 175,080 |
| Nov 3, 2025 | 6,279.50 | 6,366.50 | 5,856.00 | 5,899.50 | 5,899.50 | -5.06% | 463,299 |
| Oct 31, 2025 | 6,246.00 | 6,326.00 | 6,162.00 | 6,214.00 | 6,214.00 | -0.50% | 275,730 |
| Oct 30, 2025 | 6,350.00 | 6,364.50 | 6,212.00 | 6,245.50 | 6,245.50 | -1.37% | 148,402 |
| Oct 29, 2025 | 6,420.50 | 6,439.50 | 6,320.00 | 6,332.50 | 6,332.50 | -1.37% | 51,592 |
| Oct 28, 2025 | 6,419.50 | 6,471.00 | 6,385.50 | 6,420.50 | 6,420.50 | 0.34% | 62,536 |
| Oct 27, 2025 | 6,257.50 | 6,448.00 | 6,220.00 | 6,399.00 | 6,399.00 | 2.26% | 88,664 |
| Oct 24, 2025 | 6,392.00 | 6,392.50 | 6,229.50 | 6,257.50 | 6,257.50 | -1.60% | 88,581 |
| Oct 23, 2025 | 6,465.00 | 6,500.00 | 6,347.00 | 6,359.00 | 6,359.00 | -1.65% | 88,447 |
| Oct 21, 2025 | 6,400.00 | 6,485.50 | 6,400.00 | 6,466.00 | 6,466.00 | 0.58% | 2,891 |
| Oct 20, 2025 | 6,490.00 | 6,500.00 | 6,390.00 | 6,428.50 | 6,428.50 | -0.95% | 80,615 |
| Oct 17, 2025 | 6,597.50 | 6,597.50 | 6,466.50 | 6,490.00 | 6,490.00 | -0.99% | 33,753 |
| Oct 16, 2025 | 6,529.50 | 6,680.00 | 6,501.00 | 6,555.00 | 6,555.00 | 0.83% | 144,253 |
| Oct 15, 2025 | 6,715.00 | 6,715.00 | 6,462.50 | 6,501.00 | 6,501.00 | -3.33% | 137,859 |
| Oct 14, 2025 | 6,570.00 | 6,764.50 | 6,570.00 | 6,725.00 | 6,725.00 | 1.43% | 95,901 |