J.K. Cement Limited (NSE:JKCEMENT)
India · Delayed Price · Currency is INR 5,775.50
-124.00 (-2.10%)
Nov 4, 2025, 3:30 PM IST
J.K. Cement Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2025 | 6,279.50 | 6,366.50 | 5,856.00 | 5,899.50 | 5,899.50 | -5.06% | 463,297 |
| Oct 31, 2025 | 6,246.00 | 6,326.00 | 6,162.00 | 6,214.00 | 6,214.00 | -0.50% | 275,738 |
| Oct 30, 2025 | 6,350.00 | 6,364.50 | 6,212.00 | 6,245.50 | 6,245.50 | -1.37% | 148,418 |
| Oct 29, 2025 | 6,420.50 | 6,439.50 | 6,320.00 | 6,332.50 | 6,332.50 | -1.37% | 51,596 |
| Oct 28, 2025 | 6,419.50 | 6,471.00 | 6,385.50 | 6,420.50 | 6,420.50 | 0.34% | 62,540 |
| Oct 27, 2025 | 6,257.50 | 6,448.00 | 6,220.00 | 6,399.00 | 6,399.00 | 2.26% | 88,669 |
| Oct 24, 2025 | 6,392.00 | 6,392.50 | 6,229.50 | 6,257.50 | 6,257.50 | -1.60% | 88,603 |
| 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% | 33,756 |
| Oct 16, 2025 | 6,529.50 | 6,680.00 | 6,501.00 | 6,555.00 | 6,555.00 | 0.83% | 144,256 |
| 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% | 95,904 |
| Oct 13, 2025 | 6,588.00 | 6,644.00 | 6,550.00 | 6,630.50 | 6,630.50 | 0.14% | 44,360 |
| Oct 10, 2025 | 6,575.00 | 6,681.50 | 6,568.50 | 6,621.00 | 6,621.00 | 0.61% | 69,953 |
| Oct 9, 2025 | 6,430.50 | 6,616.00 | 6,422.00 | 6,581.00 | 6,581.00 | 2.34% | 108,738 |
| Oct 8, 2025 | 6,460.50 | 6,479.00 | 6,393.00 | 6,430.50 | 6,430.50 | -0.61% | 46,398 |
| 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% | 89,299 |
| 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 |
| Sep 23, 2025 | 6,859.50 | 6,922.00 | 6,803.50 | 6,850.50 | 6,850.50 | -0.13% | 32,013 |
| Sep 22, 2025 | 6,871.00 | 6,925.00 | 6,805.00 | 6,859.50 | 6,859.50 | -0.04% | 38,934 |
| Sep 19, 2025 | 6,815.00 | 7,000.00 | 6,764.50 | 6,862.00 | 6,862.00 | 0.91% | 552,792 |
| Sep 18, 2025 | 6,779.50 | 6,870.00 | 6,736.50 | 6,800.00 | 6,800.00 | 0.33% | 121,669 |
| Sep 17, 2025 | 6,690.00 | 6,811.00 | 6,690.00 | 6,777.50 | 6,777.50 | 1.32% | 99,966 |
| Sep 16, 2025 | 6,514.00 | 6,710.00 | 6,475.00 | 6,689.00 | 6,689.00 | 3.31% | 134,439 |
| Sep 15, 2025 | 6,553.00 | 6,595.00 | 6,372.00 | 6,475.00 | 6,475.00 | -1.22% | 182,005 |
| Sep 12, 2025 | 6,630.00 | 6,683.50 | 6,530.00 | 6,555.00 | 6,555.00 | -1.06% | 53,166 |
| Sep 11, 2025 | 6,636.00 | 6,669.50 | 6,593.00 | 6,625.00 | 6,625.00 | 0.59% | 47,006 |
| Sep 10, 2025 | 6,730.00 | 6,790.00 | 6,563.00 | 6,586.00 | 6,586.00 | -1.59% | 84,950 |
| Sep 9, 2025 | 6,790.00 | 6,790.00 | 6,676.50 | 6,692.50 | 6,692.50 | -1.54% | 44,406 |
| Sep 8, 2025 | 6,603.50 | 6,824.00 | 6,531.00 | 6,797.50 | 6,797.50 | 2.46% | 108,594 |
| Sep 5, 2025 | 6,780.00 | 6,780.00 | 6,455.50 | 6,634.00 | 6,634.00 | -0.67% | 56,953 |
| Sep 4, 2025 | 6,883.50 | 6,898.50 | 6,621.50 | 6,678.50 | 6,678.50 | -1.14% | 165,863 |
| Sep 3, 2025 | 7,044.50 | 7,065.00 | 6,741.50 | 6,755.50 | 6,755.50 | -3.41% | 143,321 |
| Sep 2, 2025 | 7,067.50 | 7,114.00 | 6,830.00 | 6,994.00 | 6,994.00 | -1.04% | 134,225 |
| Sep 1, 2025 | 6,988.00 | 7,124.50 | 6,988.00 | 7,067.50 | 7,067.50 | 1.74% | 176,346 |
| Aug 29, 2025 | 6,948.50 | 7,019.50 | 6,900.00 | 6,946.50 | 6,946.50 | -0.57% | 61,210 |
| Aug 28, 2025 | 6,865.00 | 7,020.00 | 6,651.00 | 6,986.00 | 6,986.00 | 0.76% | 190,348 |
| 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 |