J.K. Cement Limited (NSE:JKCEMENT)
India · Delayed Price · Currency is INR 5,495.50
-36.00 (-0.65%)
Jul 3, 2026, 3:29 PM IST
NSE:JKCEMENT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2026 | 5,537.00 | 5,730.00 | 5,469.00 | 5,495.50 | 5,495.50 | -0.65% | 92,631 |
| Jul 2, 2026 | 5,430.00 | 5,585.00 | 5,425.00 | 5,531.50 | 5,531.50 | 2.19% | 53,407 |
| Jul 1, 2026 | 5,423.00 | 5,496.50 | 5,375.00 | 5,413.00 | 5,413.00 | -0.58% | 35,646 |
| Jun 30, 2026 | 5,335.00 | 5,565.00 | 5,310.00 | 5,444.50 | 5,444.50 | 2.35% | 89,276 |
| Jun 29, 2026 | 5,577.00 | 5,617.50 | 5,265.00 | 5,319.50 | 5,319.50 | -4.62% | 292,678 |
| Jun 25, 2026 | 5,538.50 | 5,628.00 | 5,530.00 | 5,577.00 | 5,577.00 | 1.16% | 44,689 |
| Jun 24, 2026 | 5,518.50 | 5,587.00 | 5,455.50 | 5,513.00 | 5,513.00 | -0.10% | 85,776 |
| Jun 23, 2026 | 5,514.00 | 5,549.00 | 5,321.00 | 5,518.50 | 5,518.50 | 0.81% | 115,939 |
| Jun 22, 2026 | 5,465.00 | 5,545.00 | 5,450.50 | 5,474.00 | 5,474.00 | -0.54% | 28,191 |
| Jun 19, 2026 | 5,510.50 | 5,548.00 | 5,445.00 | 5,503.50 | 5,503.50 | -0.66% | 39,304 |
| Jun 18, 2026 | 5,440.00 | 5,560.00 | 5,386.00 | 5,540.00 | 5,540.00 | 1.84% | 60,477 |
| Jun 17, 2026 | 5,301.50 | 5,450.50 | 5,215.50 | 5,440.00 | 5,440.00 | 2.37% | 213,841 |
| Jun 16, 2026 | 5,150.00 | 5,346.00 | 5,133.00 | 5,314.00 | 5,314.00 | 2.66% | 106,194 |
| Jun 15, 2026 | 4,920.00 | 5,218.00 | 4,920.00 | 5,176.50 | 5,176.50 | 6.55% | 162,735 |
| Jun 12, 2026 | 4,740.00 | 4,873.00 | 4,671.50 | 4,858.50 | 4,858.50 | 3.35% | 81,069 |
| Jun 11, 2026 | 4,800.00 | 4,811.50 | 4,680.00 | 4,701.00 | 4,701.00 | -2.37% | 55,168 |
| Jun 10, 2026 | 4,815.00 | 4,868.50 | 4,772.00 | 4,815.00 | 4,815.00 | -0.15% | 108,186 |
| Jun 9, 2026 | 4,784.00 | 4,850.00 | 4,751.00 | 4,822.00 | 4,822.00 | 1.15% | 53,669 |
| 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 |