J.K. Cement Limited (NSE:JKCEMENT)
India · Delayed Price · Currency is INR 5,168.50
-65.00 (-1.24%)
Aug 28, 2026, 3:30 PM IST
NSE:JKCEMENT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |