J.K. Cement Limited (NSE:JKCEMENT)
India · Delayed Price · Currency is INR 5,646.50
+28.00 (0.50%)
Dec 5, 2025, 2:20 PM IST
J.K. Cement Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 5,643.00 | 5,718.50 | 5,575.50 | 5,701.00 | - | 1.47% | 84,504 |
| 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 |
| Oct 13, 2025 | 6,588.00 | 6,644.00 | 6,550.00 | 6,630.50 | 6,630.50 | 0.14% | 44,359 |
| Oct 10, 2025 | 6,575.00 | 6,681.50 | 6,568.50 | 6,621.00 | 6,621.00 | 0.61% | 69,925 |
| Oct 9, 2025 | 6,430.50 | 6,616.00 | 6,422.00 | 6,581.00 | 6,581.00 | 2.34% | 108,718 |
| Oct 8, 2025 | 6,460.50 | 6,479.00 | 6,393.00 | 6,430.50 | 6,430.50 | -0.61% | 46,397 |
| Oct 7, 2025 | 6,383.00 | 6,530.00 | 6,348.00 | 6,470.00 | 6,470.00 | 1.92% | 76,789 |
| Oct 6, 2025 | 6,270.00 | 6,374.50 | 6,270.00 | 6,348.00 | 6,348.00 | 0.47% | 28,511 |
| Oct 3, 2025 | 6,300.00 | 6,391.00 | 6,255.00 | 6,318.00 | 6,318.00 | 0.21% | 134,331 |
| Oct 1, 2025 | 6,300.00 | 6,355.00 | 6,203.00 | 6,305.00 | 6,305.00 | 0.08% | 141,791 |
| Sep 30, 2025 | 6,353.00 | 6,399.00 | 6,275.00 | 6,300.00 | 6,300.00 | -0.23% | 89,195 |
| Sep 29, 2025 | 6,371.50 | 6,439.00 | 6,301.00 | 6,314.50 | 6,314.50 | -0.52% | 53,086 |
| Sep 26, 2025 | 6,581.00 | 6,585.00 | 6,292.50 | 6,347.50 | 6,347.50 | -3.55% | 113,731 |
| Sep 25, 2025 | 6,700.00 | 6,720.00 | 6,559.00 | 6,581.00 | 6,581.00 | -1.33% | 66,383 |
| Sep 24, 2025 | 6,803.50 | 6,846.00 | 6,632.50 | 6,669.50 | 6,669.50 | -2.64% | 71,112 |