J.K. Cement Limited (NSE:JKCEMENT)
India · Delayed Price · Currency is INR 5,375.00
-46.00 (-0.85%)
Aug 7, 2026, 3:29 PM IST
NSE:JKCEMENT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2026 | 5,400.50 | 5,428.50 | 5,361.00 | 5,373.00 | - | -0.89% | 13,567 |
| 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 |
| Jul 15, 2026 | 5,380.00 | 5,498.50 | 5,340.50 | 5,424.50 | 5,424.50 | 1.34% | 45,342 |
| Jul 14, 2026 | 5,380.00 | 5,384.00 | 5,302.00 | 5,353.00 | 5,353.00 | -0.16% | 20,115 |
| Jul 13, 2026 | 5,355.00 | 5,445.50 | 5,320.00 | 5,361.50 | 5,361.50 | -0.69% | 271,625 |
| Jul 10, 2026 | 5,414.00 | 5,490.00 | 5,380.50 | 5,398.50 | 5,398.50 | 0.47% | 33,628 |
| Jul 9, 2026 | 5,332.00 | 5,498.00 | 5,331.50 | 5,393.50 | 5,373.50 | 1.15% | 48,715 |
| Jul 8, 2026 | 5,374.50 | 5,430.00 | 5,230.00 | 5,332.00 | 5,312.23 | -1.17% | 241,434 |
| Jul 7, 2026 | 5,477.00 | 5,520.00 | 5,375.00 | 5,395.00 | 5,374.99 | -1.38% | 44,037 |
| Jul 6, 2026 | 5,535.00 | 5,540.50 | 5,410.00 | 5,470.50 | 5,450.21 | -0.45% | 31,249 |
| Jul 3, 2026 | 5,537.00 | 5,730.00 | 5,469.00 | 5,495.50 | 5,475.12 | -0.65% | 92,631 |
| Jul 2, 2026 | 5,430.00 | 5,585.00 | 5,425.00 | 5,531.50 | 5,510.99 | 2.19% | 53,407 |
| Jul 1, 2026 | 5,423.00 | 5,496.50 | 5,375.00 | 5,413.00 | 5,392.93 | -0.58% | 35,646 |
| Jun 30, 2026 | 5,335.00 | 5,565.00 | 5,310.00 | 5,444.50 | 5,424.31 | 2.35% | 89,276 |
| Jun 29, 2026 | 5,577.00 | 5,617.50 | 5,265.00 | 5,319.50 | 5,299.77 | -4.62% | 292,678 |
| Jun 25, 2026 | 5,538.50 | 5,628.00 | 5,530.00 | 5,577.00 | 5,556.32 | 1.16% | 44,689 |
| Jun 24, 2026 | 5,518.50 | 5,587.00 | 5,455.50 | 5,513.00 | 5,492.56 | -0.10% | 85,776 |
| Jun 23, 2026 | 5,514.00 | 5,549.00 | 5,321.00 | 5,518.50 | 5,498.04 | 0.81% | 115,939 |
| Jun 22, 2026 | 5,465.00 | 5,545.00 | 5,450.50 | 5,474.00 | 5,453.70 | -0.54% | 28,191 |
| Jun 19, 2026 | 5,510.50 | 5,548.00 | 5,445.00 | 5,503.50 | 5,483.09 | -0.66% | 39,304 |
| Jun 18, 2026 | 5,440.00 | 5,560.00 | 5,386.00 | 5,540.00 | 5,519.46 | 1.84% | 60,477 |
| Jun 17, 2026 | 5,301.50 | 5,450.50 | 5,215.50 | 5,440.00 | 5,419.83 | 2.37% | 213,841 |
| Jun 16, 2026 | 5,150.00 | 5,346.00 | 5,133.00 | 5,314.00 | 5,294.29 | 2.66% | 106,194 |
| Jun 15, 2026 | 4,920.00 | 5,218.00 | 4,920.00 | 5,176.50 | 5,157.30 | 6.55% | 162,735 |
| Jun 12, 2026 | 4,740.00 | 4,873.00 | 4,671.50 | 4,858.50 | 4,840.48 | 3.35% | 81,069 |
| Jun 11, 2026 | 4,800.00 | 4,811.50 | 4,680.00 | 4,701.00 | 4,683.57 | -2.37% | 55,168 |
| Jun 10, 2026 | 4,815.00 | 4,868.50 | 4,772.00 | 4,815.00 | 4,797.15 | -0.15% | 108,186 |
| Jun 9, 2026 | 4,784.00 | 4,850.00 | 4,751.00 | 4,822.00 | 4,804.12 | 1.15% | 53,669 |
| Jun 8, 2026 | 4,937.50 | 4,937.50 | 4,731.50 | 4,767.00 | 4,749.32 | -3.65% | 58,404 |
| Jun 5, 2026 | 4,970.00 | 5,020.00 | 4,899.50 | 4,947.50 | 4,929.15 | 0.56% | 65,785 |
| Jun 4, 2026 | 4,899.50 | 4,960.00 | 4,825.00 | 4,920.00 | 4,901.76 | 0.88% | 46,613 |
| Jun 3, 2026 | 5,068.00 | 5,100.00 | 4,865.50 | 4,877.00 | 4,858.92 | -3.78% | 95,853 |
| Jun 2, 2026 | 5,199.50 | 5,229.00 | 5,032.00 | 5,068.50 | 5,049.71 | -2.35% | 67,443 |
| Jun 1, 2026 | 5,171.50 | 5,249.00 | 5,055.50 | 5,190.50 | 5,171.25 | 0.38% | 99,896 |
| May 29, 2026 | 5,302.00 | 5,316.00 | 5,125.00 | 5,171.00 | 5,151.83 | -2.45% | 103,183 |