J.K. Cement Limited (NSE:JKCEMENT)
India · Delayed Price · Currency is INR 5,275.80
+223.40 (4.42%)
Nov 11, 2026, 1:00 PM IST
NSE:JKCEMENT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 5,100.00 | 5,287.50 | 5,082.10 | 5,275.80 | 5,275.80 | 4.42% | 65,784 |
| Nov 9, 2026 | 5,225.00 | 5,277.20 | 5,029.90 | 5,052.40 | 5,052.40 | -3.35% | 45,636 |
| Nov 8, 2026 | 5,243.20 | 5,313.60 | 5,201.10 | 5,227.70 | 5,227.70 | -0.23% | 2,303 |
| Nov 6, 2026 | 5,202.00 | 5,285.00 | 5,150.10 | 5,239.80 | 5,239.80 | -0.20% | 49,292 |
| Nov 5, 2026 | 5,185.00 | 5,276.60 | 5,136.30 | 5,250.10 | 5,250.10 | 3.42% | 188,381 |
| Nov 4, 2026 | 5,072.00 | 5,160.00 | 5,043.20 | 5,076.30 | 5,076.30 | -0.16% | 43,757 |
| Nov 3, 2026 | 4,895.90 | 5,120.40 | 4,880.00 | 5,084.60 | 5,084.60 | 3.85% | 95,972 |
| Nov 2, 2026 | 4,785.00 | 4,920.10 | 4,785.00 | 4,895.90 | 4,895.90 | 2.31% | 47,037 |
| Oct 30, 2026 | 4,871.00 | 4,916.50 | 4,720.00 | 4,785.50 | 4,785.50 | -2.20% | 37,159 |
| Oct 29, 2026 | 4,970.00 | 4,989.00 | 4,877.00 | 4,893.00 | 4,893.00 | -1.87% | 11,040 |
| Oct 28, 2026 | 4,897.50 | 5,000.00 | 4,820.00 | 4,986.00 | 4,986.00 | 1.81% | 16,153 |
| Oct 27, 2026 | 4,953.00 | 4,964.00 | 4,885.50 | 4,897.50 | 4,897.50 | -0.76% | 35,814 |
| Oct 26, 2026 | 4,841.50 | 4,959.00 | 4,797.00 | 4,935.00 | 4,935.00 | 1.67% | 34,288 |
| Oct 23, 2026 | 4,879.00 | 4,880.00 | 4,746.50 | 4,854.00 | 4,854.00 | -0.09% | 19,189 |
| Oct 22, 2026 | 4,920.00 | 4,920.50 | 4,820.00 | 4,858.50 | 4,858.50 | -2.17% | 16,433 |
| Oct 21, 2026 | 4,878.50 | 5,035.00 | 4,872.00 | 4,966.50 | 4,966.50 | 1.80% | 135,851 |
| Oct 19, 2026 | 4,906.00 | 5,008.00 | 4,851.50 | 4,878.50 | 4,878.50 | -0.90% | 19,845 |
| Oct 16, 2026 | 4,940.00 | 5,009.50 | 4,880.00 | 4,923.00 | 4,923.00 | 0.49% | 19,761 |
| Oct 15, 2026 | 4,895.50 | 4,933.50 | 4,850.50 | 4,899.00 | 4,899.00 | 0.07% | 11,240 |
| Oct 14, 2026 | 4,870.00 | 4,995.00 | 4,833.50 | 4,895.50 | 4,895.50 | 0.16% | 38,689 |
| Oct 13, 2026 | 4,801.50 | 4,920.00 | 4,693.00 | 4,887.50 | 4,887.50 | 1.57% | 65,216 |
| Oct 12, 2026 | 4,938.00 | 4,938.50 | 4,785.50 | 4,812.00 | 4,812.00 | -1.27% | 32,070 |
| Oct 9, 2026 | 4,970.00 | 4,974.00 | 4,853.50 | 4,874.00 | 4,874.00 | -1.86% | 39,703 |
| Oct 8, 2026 | 5,017.00 | 5,018.00 | 4,916.00 | 4,966.50 | 4,966.50 | -1.60% | 68,549 |
| Oct 7, 2026 | 4,960.00 | 5,081.50 | 4,952.00 | 5,047.00 | 5,047.00 | 1.75% | 39,360 |
| Oct 6, 2026 | 4,952.50 | 5,000.00 | 4,945.50 | 4,960.00 | 4,960.00 | -0.43% | 9,886 |
| Oct 5, 2026 | 4,983.00 | 5,014.50 | 4,903.50 | 4,981.50 | 4,981.50 | 0.60% | 9,705 |
| Oct 1, 2026 | 4,986.00 | 5,037.50 | 4,891.00 | 4,952.00 | 4,952.00 | -2.44% | 335,492 |
| Sep 30, 2026 | 4,848.00 | 5,117.00 | 4,848.00 | 5,076.00 | 5,076.00 | 5.21% | 106,778 |
| Sep 29, 2026 | 4,993.50 | 4,993.50 | 4,810.50 | 4,824.50 | 4,824.50 | -3.38% | 29,444 |
| Sep 28, 2026 | 4,975.00 | 5,050.00 | 4,954.50 | 4,993.50 | 4,993.50 | -0.13% | 13,802 |
| Sep 25, 2026 | 5,165.00 | 5,165.00 | 4,985.00 | 5,000.00 | 5,000.00 | -3.56% | 23,835 |
| Sep 24, 2026 | 5,025.00 | 5,229.00 | 4,981.00 | 5,184.50 | 5,184.50 | 1.96% | 42,384 |
| 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 |