J.K. Cement Limited (NSE:JKCEMENT)
India · Delayed Price · Currency is INR 5,190.00
+105.00 (2.06%)
Sep 24, 2026, 3:29 PM IST
NSE:JKCEMENT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 5,025.00 | 5,223.00 | 4,981.00 | 5,190.00 | - | 2.06% | 42,386 |
| Sep 23, 2026 | 5,104.00 | 5,160.00 | 5,005.00 | 5,085.00 | 5,085.00 | -0.37% | 61,858 |
| Sep 22, 2026 | 5,090.50 | 5,175.00 | 5,050.00 | 5,104.00 | 5,104.00 | 0.33% | 19,306 |
| Sep 21, 2026 | 5,064.50 | 5,108.00 | 5,001.50 | 5,087.00 | 5,087.00 | 0.44% | 22,433 |
| Sep 18, 2026 | 5,010.00 | 5,139.00 | 4,990.00 | 5,064.50 | 5,064.50 | 0.75% | 60,794 |
| Sep 17, 2026 | 4,780.00 | 5,055.00 | 4,745.50 | 5,027.00 | 5,027.00 | 5.83% | 79,376 |
| Sep 16, 2026 | 4,716.00 | 4,872.00 | 4,676.00 | 4,750.00 | 4,750.00 | 0.81% | 61,980 |
| Sep 15, 2026 | 4,843.50 | 4,849.50 | 4,701.00 | 4,712.00 | 4,712.00 | -2.71% | 24,671 |
| Sep 11, 2026 | 4,900.00 | 4,909.50 | 4,813.00 | 4,843.50 | 4,843.50 | -1.46% | 54,957 |
| Sep 10, 2026 | 4,991.50 | 5,004.50 | 4,887.00 | 4,915.50 | 4,915.50 | -1.50% | 37,586 |
| Sep 9, 2026 | 5,009.00 | 5,070.00 | 4,960.00 | 4,990.50 | 4,990.50 | - | 34,112 |
| Sep 8, 2026 | 5,026.00 | 5,170.00 | 4,972.00 | 4,990.50 | 4,990.50 | -1.12% | 94,515 |
| Sep 7, 2026 | 5,083.50 | 5,106.50 | 5,021.00 | 5,047.00 | 5,047.00 | -0.72% | 37,329 |
| Sep 4, 2026 | 5,044.00 | 5,126.00 | 5,025.50 | 5,083.50 | 5,083.50 | 0.87% | 15,032 |
| Sep 3, 2026 | 4,979.50 | 5,123.50 | 4,951.00 | 5,039.50 | 5,039.50 | 1.20% | 53,939 |
| Sep 2, 2026 | 5,078.50 | 5,080.00 | 4,951.00 | 4,979.50 | 4,979.50 | -1.95% | 63,500 |
| Sep 1, 2026 | 5,157.50 | 5,157.50 | 4,999.00 | 5,078.50 | 5,078.50 | -1.06% | 58,279 |
| Aug 31, 2026 | 5,141.00 | 5,155.00 | 5,070.00 | 5,133.00 | 5,133.00 | -0.69% | 44,810 |
| Aug 28, 2026 | 5,233.50 | 5,244.50 | 5,132.00 | 5,168.50 | 5,168.50 | -1.24% | 26,769 |
| Aug 27, 2026 | 5,290.00 | 5,299.00 | 5,213.00 | 5,233.50 | 5,233.50 | -0.82% | 12,186 |
| Aug 26, 2026 | 5,225.00 | 5,310.00 | 5,225.00 | 5,277.00 | 5,277.00 | 1.53% | 15,808 |
| Aug 25, 2026 | 5,244.00 | 5,245.00 | 5,171.00 | 5,197.50 | 5,197.50 | -0.35% | 12,441 |
| Aug 24, 2026 | 5,247.50 | 5,280.00 | 5,201.50 | 5,215.50 | 5,215.50 | -0.66% | 9,896 |
| Aug 21, 2026 | 5,266.00 | 5,293.00 | 5,230.00 | 5,250.00 | 5,250.00 | -0.30% | 13,416 |
| Aug 20, 2026 | 5,302.00 | 5,349.00 | 5,243.00 | 5,266.00 | 5,266.00 | -0.19% | 21,168 |
| Aug 19, 2026 | 5,360.50 | 5,397.50 | 5,255.00 | 5,276.00 | 5,276.00 | -1.85% | 15,818 |
| Aug 18, 2026 | 5,338.00 | 5,399.00 | 5,322.00 | 5,375.50 | 5,375.50 | 0.66% | 21,124 |
| Aug 17, 2026 | 5,287.00 | 5,389.00 | 5,165.00 | 5,340.00 | 5,340.00 | 0.63% | 54,293 |
| Aug 14, 2026 | 5,349.00 | 5,393.50 | 5,275.50 | 5,306.50 | 5,306.50 | -0.79% | 13,544 |
| Aug 13, 2026 | 5,400.00 | 5,406.50 | 5,332.00 | 5,348.50 | 5,348.50 | -0.83% | 13,287 |
| Aug 12, 2026 | 5,359.50 | 5,438.50 | 5,290.00 | 5,393.50 | 5,393.50 | 0.61% | 49,895 |
| Aug 11, 2026 | 5,390.00 | 5,427.50 | 5,345.00 | 5,361.00 | 5,361.00 | -0.49% | 17,960 |
| Aug 10, 2026 | 5,381.00 | 5,450.00 | 5,370.00 | 5,387.50 | 5,387.50 | 0.15% | 17,379 |
| Aug 7, 2026 | 5,400.50 | 5,428.50 | 5,361.00 | 5,379.50 | 5,379.50 | -0.77% | 23,148 |
| Aug 6, 2026 | 5,485.00 | 5,504.50 | 5,405.00 | 5,421.00 | 5,421.00 | -1.16% | 22,983 |
| Aug 5, 2026 | 5,539.50 | 5,556.50 | 5,443.00 | 5,484.50 | 5,484.50 | -0.15% | 49,694 |
| Aug 4, 2026 | 5,598.00 | 5,598.00 | 5,480.00 | 5,492.50 | 5,492.50 | -1.28% | 29,085 |
| Aug 3, 2026 | 5,461.00 | 5,595.00 | 5,461.00 | 5,563.50 | 5,563.50 | 2.20% | 39,151 |
| Jul 31, 2026 | 5,567.00 | 5,606.50 | 5,377.50 | 5,444.00 | 5,444.00 | -2.21% | 79,905 |
| Jul 30, 2026 | 5,641.00 | 5,641.00 | 5,538.50 | 5,567.00 | 5,567.00 | -1.33% | 41,089 |
| Jul 29, 2026 | 5,645.00 | 5,748.00 | 5,611.00 | 5,642.00 | 5,642.00 | -0.01% | 52,330 |
| Jul 28, 2026 | 5,730.00 | 5,760.00 | 5,581.00 | 5,642.50 | 5,642.50 | -1.53% | 57,370 |
| Jul 27, 2026 | 5,699.50 | 5,749.00 | 5,631.00 | 5,730.00 | 5,730.00 | 1.43% | 39,940 |
| Jul 24, 2026 | 5,618.00 | 5,671.00 | 5,578.00 | 5,649.00 | 5,649.00 | -0.34% | 29,550 |
| Jul 23, 2026 | 5,725.00 | 5,748.00 | 5,615.50 | 5,668.00 | 5,668.00 | -1.63% | 103,825 |
| Jul 22, 2026 | 5,680.00 | 5,790.00 | 5,580.00 | 5,762.00 | 5,762.00 | 1.84% | 144,890 |
| Jul 21, 2026 | 5,480.00 | 5,750.00 | 5,479.50 | 5,658.00 | 5,658.00 | 3.76% | 297,053 |
| Jul 20, 2026 | 5,261.50 | 5,552.50 | 5,249.00 | 5,453.00 | 5,453.00 | 1.15% | 97,191 |
| Jul 17, 2026 | 5,428.50 | 5,462.00 | 5,350.00 | 5,391.00 | 5,391.00 | -0.69% | 24,454 |
| Jul 16, 2026 | 5,475.00 | 5,497.50 | 5,410.00 | 5,428.50 | 5,428.50 | 0.07% | 25,294 |