J.K. Cement Limited (NSE:JKCEMENT)
India · Delayed Price · Currency is INR 4,760.00
-187.50 (-3.79%)
Jun 8, 2026, 3:30 PM IST
NSE:JKCEMENT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | 4,937.50 | 4,937.50 | 4,731.50 | 4,767.00 | 4,767.00 | -3.65% | 58,404 |
| Jun 5, 2026 | 4,970.00 | 5,020.00 | 4,899.50 | 4,947.50 | 4,947.50 | 0.56% | 65,785 |
| Jun 4, 2026 | 4,899.50 | 4,960.00 | 4,825.00 | 4,920.00 | 4,920.00 | 0.88% | 46,613 |
| Jun 3, 2026 | 5,068.00 | 5,100.00 | 4,865.50 | 4,877.00 | 4,877.00 | -3.78% | 95,853 |
| Jun 2, 2026 | 5,199.50 | 5,229.00 | 5,032.00 | 5,068.50 | 5,068.50 | -2.35% | 67,443 |
| Jun 1, 2026 | 5,171.50 | 5,249.00 | 5,055.50 | 5,190.50 | 5,190.50 | 0.38% | 99,896 |
| May 29, 2026 | 5,302.00 | 5,316.00 | 5,125.00 | 5,171.00 | 5,171.00 | -2.45% | 103,183 |
| May 27, 2026 | 5,315.00 | 5,385.00 | 5,290.00 | 5,301.00 | 5,301.00 | -0.26% | 36,942 |
| May 26, 2026 | 5,441.00 | 5,489.00 | 5,301.00 | 5,315.00 | 5,315.00 | -2.32% | 64,864 |
| May 25, 2026 | 5,546.50 | 5,579.50 | 5,406.00 | 5,441.50 | 5,441.50 | -2.09% | 82,200 |
| May 22, 2026 | 5,546.00 | 5,621.00 | 5,492.00 | 5,557.50 | 5,557.50 | 0.20% | 35,417 |
| May 21, 2026 | 5,370.50 | 5,580.50 | 5,370.50 | 5,546.50 | 5,546.50 | 3.78% | 113,357 |
| May 20, 2026 | 5,434.50 | 5,442.00 | 5,327.50 | 5,344.50 | 5,344.50 | -1.66% | 93,765 |
| May 19, 2026 | 5,413.50 | 5,475.00 | 5,380.50 | 5,434.50 | 5,434.50 | 0.39% | 35,125 |
| May 18, 2026 | 5,439.00 | 5,449.00 | 5,354.00 | 5,413.50 | 5,413.50 | -0.92% | 32,336 |
| May 15, 2026 | 5,521.50 | 5,566.00 | 5,382.00 | 5,464.00 | 5,464.00 | -1.04% | 28,097 |
| May 14, 2026 | 5,490.00 | 5,545.00 | 5,436.50 | 5,521.50 | 5,521.50 | 1.83% | 38,564 |
| May 13, 2026 | 5,360.00 | 5,449.00 | 5,296.50 | 5,422.50 | 5,422.50 | 0.84% | 85,097 |
| May 12, 2026 | 5,465.00 | 5,494.00 | 5,334.00 | 5,377.50 | 5,377.50 | -1.60% | 36,424 |
| May 11, 2026 | 5,490.50 | 5,549.00 | 5,416.50 | 5,465.00 | 5,465.00 | -1.91% | 27,490 |
| May 8, 2026 | 5,626.00 | 5,642.00 | 5,536.00 | 5,571.50 | 5,571.50 | -0.97% | 30,404 |
| May 7, 2026 | 5,570.00 | 5,740.00 | 5,519.00 | 5,626.00 | 5,626.00 | 1.89% | 64,835 |
| May 6, 2026 | 5,340.00 | 5,556.00 | 5,302.50 | 5,521.50 | 5,521.50 | 4.45% | 102,971 |
| May 5, 2026 | 5,359.00 | 5,359.00 | 5,260.00 | 5,286.50 | 5,286.50 | -1.23% | 82,105 |
| May 4, 2026 | 5,373.50 | 5,514.00 | 5,289.00 | 5,352.50 | 5,352.50 | 1.24% | 148,470 |
| Apr 30, 2026 | 5,436.00 | 5,436.00 | 5,216.00 | 5,287.00 | 5,287.00 | -3.14% | 320,790 |
| Apr 29, 2026 | 5,485.00 | 5,540.00 | 5,435.00 | 5,458.50 | 5,458.50 | -0.26% | 21,616 |
| Apr 28, 2026 | 5,606.50 | 5,645.00 | 5,401.00 | 5,472.50 | 5,472.50 | -2.39% | 124,690 |
| Apr 27, 2026 | 5,620.50 | 5,645.00 | 5,559.00 | 5,606.50 | 5,606.50 | 0.39% | 35,487 |
| Apr 24, 2026 | 5,820.00 | 5,820.00 | 5,567.50 | 5,584.50 | 5,584.50 | -3.70% | 39,519 |
| Apr 23, 2026 | 5,889.00 | 5,898.00 | 5,780.50 | 5,799.00 | 5,799.00 | -2.98% | 87,632 |
| Apr 22, 2026 | 5,879.50 | 6,020.00 | 5,877.50 | 5,977.00 | 5,977.00 | 0.95% | 82,506 |
| Apr 21, 2026 | 5,731.00 | 5,947.50 | 5,700.50 | 5,920.50 | 5,920.50 | 3.31% | 111,985 |
| Apr 20, 2026 | 5,526.00 | 5,750.00 | 5,454.00 | 5,731.00 | 5,731.00 | 3.39% | 79,995 |
| Apr 17, 2026 | 5,530.00 | 5,569.50 | 5,470.00 | 5,543.00 | 5,543.00 | 0.65% | 67,496 |
| Apr 16, 2026 | 5,450.00 | 5,519.00 | 5,425.00 | 5,507.00 | 5,507.00 | 1.36% | 68,904 |
| Apr 15, 2026 | 5,550.00 | 5,559.00 | 5,390.00 | 5,433.00 | 5,433.00 | -0.35% | 93,106 |
| Apr 13, 2026 | 5,579.00 | 5,644.50 | 5,426.00 | 5,452.00 | 5,452.00 | -4.68% | 123,153 |
| Apr 10, 2026 | 5,545.00 | 5,755.00 | 5,545.00 | 5,719.50 | 5,719.50 | 3.26% | 76,945 |
| Apr 9, 2026 | 5,565.50 | 5,570.00 | 5,455.00 | 5,539.00 | 5,539.00 | -0.48% | 53,904 |
| Apr 8, 2026 | 5,500.00 | 5,628.00 | 5,375.00 | 5,565.50 | 5,565.50 | 5.68% | 41,291 |
| Apr 7, 2026 | 5,272.50 | 5,318.50 | 5,206.00 | 5,266.50 | 5,266.50 | -1.67% | 63,070 |
| Apr 6, 2026 | 5,100.50 | 5,392.00 | 5,100.50 | 5,356.00 | 5,356.00 | 3.59% | 57,194 |
| Apr 2, 2026 | 5,100.00 | 5,189.50 | 4,990.50 | 5,170.50 | 5,170.50 | 0.59% | 30,575 |
| Apr 1, 2026 | 5,220.00 | 5,220.00 | 5,067.50 | 5,140.00 | 5,140.00 | 1.18% | 107,094 |
| Mar 30, 2026 | 5,000.00 | 5,113.50 | 4,970.00 | 5,080.00 | 5,080.00 | -0.12% | 95,976 |
| Mar 27, 2026 | 5,230.00 | 5,230.00 | 5,050.00 | 5,086.00 | 5,086.00 | -3.34% | 62,507 |
| Mar 25, 2026 | 5,122.50 | 5,363.00 | 5,117.50 | 5,262.00 | 5,262.00 | 2.72% | 132,247 |
| Mar 24, 2026 | 4,950.00 | 5,139.00 | 4,890.50 | 5,122.50 | 5,122.50 | 5.00% | 73,054 |
| Mar 23, 2026 | 4,950.00 | 5,011.00 | 4,822.50 | 4,878.50 | 4,878.50 | -2.43% | 110,507 |