JK Lakshmi Cement Limited (NSE:JKLAKSHMI)
India · Delayed Price · Currency is INR 849.10
+9.65 (1.15%)
Oct 29, 2025, 3:29 PM IST
JK Lakshmi Cement Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 838.80 | 852.00 | 835.45 | 849.10 | 849.10 | 1.15% | 61,246 |
| Oct 28, 2025 | 848.35 | 849.80 | 832.10 | 839.45 | 839.45 | -1.22% | 89,769 |
| Oct 27, 2025 | 836.50 | 852.15 | 829.45 | 849.80 | 849.80 | 2.02% | 95,299 |
| Oct 24, 2025 | 839.30 | 843.70 | 828.75 | 832.95 | 832.95 | -0.75% | 103,272 |
| Oct 23, 2025 | 842.30 | 842.75 | 831.95 | 839.25 | 839.25 | -0.36% | 62,031 |
| Oct 21, 2025 | 828.65 | 844.00 | 828.65 | 842.30 | 842.30 | 1.65% | 19,750 |
| Oct 20, 2025 | 834.05 | 838.90 | 824.75 | 828.65 | 828.65 | -0.37% | 142,851 |
| Oct 17, 2025 | 847.80 | 848.10 | 830.00 | 831.75 | 831.75 | -1.89% | 46,674 |
| Oct 16, 2025 | 850.50 | 857.30 | 845.10 | 847.80 | 847.80 | -0.29% | 64,138 |
| Oct 15, 2025 | 825.00 | 852.55 | 822.70 | 850.25 | 850.25 | 3.04% | 103,132 |
| Oct 14, 2025 | 846.90 | 846.90 | 814.95 | 825.20 | 825.20 | -2.05% | 123,358 |
| Oct 13, 2025 | 855.00 | 857.45 | 840.00 | 842.50 | 842.50 | -1.06% | 53,783 |
| Oct 10, 2025 | 848.40 | 859.95 | 847.00 | 851.50 | 851.50 | 0.45% | 45,526 |
| Oct 9, 2025 | 847.05 | 856.80 | 840.00 | 847.65 | 847.65 | 0.26% | 89,320 |
| Oct 8, 2025 | 857.00 | 859.80 | 841.00 | 845.45 | 845.45 | -0.80% | 70,677 |
| Oct 7, 2025 | 865.00 | 865.00 | 847.20 | 852.30 | 852.30 | -0.90% | 59,120 |
| Oct 6, 2025 | 862.95 | 869.95 | 854.40 | 860.00 | 860.00 | -0.34% | 54,110 |
| Oct 3, 2025 | 857.60 | 866.80 | 855.65 | 862.90 | 862.90 | -0.56% | 173,643 |
| Oct 1, 2025 | 869.00 | 873.70 | 848.05 | 867.80 | 867.80 | 1.21% | 115,113 |
| Sep 30, 2025 | 840.10 | 861.70 | 840.10 | 857.40 | 857.40 | 1.91% | 107,554 |
| Sep 29, 2025 | 849.45 | 853.85 | 836.10 | 841.30 | 841.30 | -0.96% | 341,621 |
| Sep 26, 2025 | 856.65 | 867.00 | 841.05 | 849.45 | 849.45 | -1.34% | 126,636 |
| Sep 25, 2025 | 863.00 | 876.35 | 859.00 | 860.95 | 860.95 | -0.22% | 106,606 |
| Sep 24, 2025 | 879.00 | 884.00 | 861.20 | 862.85 | 862.85 | -1.92% | 94,853 |
| Sep 23, 2025 | 907.65 | 907.65 | 876.05 | 879.75 | 879.75 | -0.98% | 206,506 |
| Sep 22, 2025 | 895.30 | 908.80 | 885.00 | 888.45 | 888.45 | -0.76% | 109,680 |
| Sep 19, 2025 | 897.65 | 904.50 | 889.70 | 895.25 | 895.25 | -0.12% | 93,811 |
| Sep 18, 2025 | 917.00 | 917.30 | 894.55 | 896.30 | 896.30 | -1.83% | 100,713 |
| Sep 17, 2025 | 919.70 | 927.75 | 907.10 | 913.05 | 913.05 | -0.09% | 71,708 |
| Sep 16, 2025 | 913.60 | 921.00 | 908.70 | 913.90 | 913.90 | 0.56% | 88,963 |
| Sep 15, 2025 | 902.50 | 911.95 | 897.50 | 908.80 | 908.80 | 0.73% | 70,792 |
| Sep 12, 2025 | 906.60 | 918.00 | 900.10 | 902.20 | 902.20 | -0.48% | 128,767 |
| Sep 11, 2025 | 903.95 | 914.00 | 903.95 | 906.55 | 906.55 | -0.03% | 41,093 |
| Sep 10, 2025 | 912.50 | 915.20 | 895.20 | 906.85 | 906.85 | -0.39% | 161,750 |
| Sep 9, 2025 | 923.85 | 935.75 | 906.55 | 910.40 | 910.40 | -1.46% | 63,166 |
| Sep 8, 2025 | 927.85 | 936.60 | 921.00 | 923.85 | 923.85 | -0.43% | 50,067 |
| Sep 5, 2025 | 941.60 | 945.95 | 925.15 | 927.85 | 927.85 | -0.67% | 99,902 |
| Sep 4, 2025 | 982.00 | 989.80 | 927.20 | 934.15 | 934.15 | -2.81% | 242,112 |
| Sep 3, 2025 | 953.00 | 968.00 | 950.00 | 961.15 | 961.15 | 1.29% | 80,225 |
| Sep 2, 2025 | 941.00 | 962.40 | 940.30 | 948.95 | 948.95 | 0.19% | 161,930 |
| Sep 1, 2025 | 922.00 | 951.10 | 922.00 | 947.15 | 947.15 | 2.82% | 140,476 |
| Aug 29, 2025 | 915.00 | 930.45 | 911.25 | 921.15 | 921.15 | 0.34% | 56,233 |
| Aug 28, 2025 | 925.70 | 928.95 | 907.95 | 918.05 | 918.05 | -0.83% | 151,918 |
| Aug 26, 2025 | 936.00 | 936.00 | 919.10 | 925.70 | 925.70 | -0.47% | 79,199 |
| Aug 25, 2025 | 925.05 | 935.00 | 921.20 | 930.10 | 930.10 | 0.55% | 63,346 |
| Aug 22, 2025 | 945.00 | 946.70 | 918.50 | 925.05 | 925.05 | -1.60% | 165,492 |
| Aug 21, 2025 | 942.95 | 944.05 | 933.35 | 940.05 | 940.05 | 0.05% | 97,479 |
| Aug 20, 2025 | 940.50 | 945.00 | 927.20 | 939.55 | 939.55 | -0.03% | 109,896 |
| Aug 19, 2025 | 948.90 | 949.00 | 931.70 | 939.80 | 939.80 | -0.66% | 163,318 |
| Aug 18, 2025 | 924.90 | 956.50 | 911.40 | 946.00 | 946.00 | 5.48% | 333,162 |