JK Lakshmi Cement Limited (NSE:JKLAKSHMI)
India · Delayed Price · Currency is INR 903.80
-14.00 (-1.53%)
Aug 8, 2025, 3:30 PM IST
JK Lakshmi Cement Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 927.85 | 927.85 | 900.00 | 903.80 | 903.80 | -1.53% | 53,315 |
| Aug 7, 2025 | 919.00 | 924.55 | 912.55 | 917.80 | 917.80 | -0.15% | 76,807 |
| Aug 6, 2025 | 932.95 | 938.95 | 909.15 | 919.20 | 919.20 | -1.19% | 230,280 |
| Aug 5, 2025 | 958.00 | 958.00 | 925.20 | 930.30 | 930.30 | -2.16% | 112,697 |
| Aug 4, 2025 | 1,000.00 | 1,005.65 | 945.05 | 950.80 | 950.80 | -2.38% | 450,311 |
| Aug 1, 2025 | 971.95 | 990.00 | 966.70 | 973.95 | 973.95 | 0.27% | 263,061 |
| Jul 31, 2025 | 955.30 | 972.95 | 951.65 | 971.35 | 971.35 | 0.72% | 99,513 |
| Jul 30, 2025 | 953.00 | 969.55 | 943.90 | 964.40 | 964.40 | 1.25% | 99,694 |
| Jul 29, 2025 | 936.00 | 958.00 | 924.20 | 952.45 | 952.45 | 1.98% | 248,625 |
| Jul 28, 2025 | 944.95 | 959.40 | 930.60 | 934.00 | 934.00 | -1.17% | 84,943 |
| Jul 25, 2025 | 975.00 | 981.95 | 938.00 | 945.05 | 945.05 | -3.93% | 229,141 |
| Jul 24, 2025 | 1,003.85 | 1,004.20 | 970.45 | 983.75 | 983.75 | -1.29% | 229,939 |
| Jul 23, 2025 | 1,012.90 | 1,020.00 | 990.80 | 996.60 | 996.60 | -1.17% | 267,160 |
| Jul 22, 2025 | 999.50 | 1,021.20 | 995.50 | 1,008.35 | 1,008.35 | 1.35% | 859,784 |
| Jul 21, 2025 | 994.45 | 1,000.00 | 976.00 | 994.90 | 994.90 | 0.39% | 240,473 |
| Jul 18, 2025 | 1,005.95 | 1,007.90 | 980.30 | 991.05 | 991.05 | -0.99% | 161,285 |
| Jul 17, 2025 | 979.20 | 1,015.00 | 972.80 | 1,001.00 | 1,001.00 | 3.07% | 493,602 |
| Jul 16, 2025 | 988.05 | 990.20 | 961.00 | 971.15 | 971.15 | -0.81% | 165,280 |
| Jul 15, 2025 | 971.00 | 1,003.40 | 971.00 | 979.05 | 979.05 | 0.75% | 325,751 |
| Jul 14, 2025 | 978.95 | 988.85 | 962.55 | 971.80 | 971.80 | -0.72% | 149,657 |
| Jul 11, 2025 | 982.00 | 1,006.40 | 975.20 | 978.85 | 978.85 | 0.09% | 334,692 |
| Jul 10, 2025 | 983.00 | 983.60 | 972.40 | 978.00 | 978.00 | -0.13% | 98,713 |
| Jul 9, 2025 | 979.95 | 988.45 | 967.15 | 979.30 | 979.30 | -0.10% | 164,755 |
| Jul 8, 2025 | 984.35 | 992.95 | 978.30 | 980.25 | 980.25 | 0.20% | 432,463 |
| Jul 7, 2025 | 979.95 | 987.00 | 972.15 | 978.30 | 978.30 | -0.39% | 960,867 |
| Jul 4, 2025 | 984.80 | 999.75 | 971.00 | 982.10 | 982.10 | -0.80% | 302,118 |
| Jul 3, 2025 | 983.75 | 1,006.50 | 975.25 | 990.00 | 990.00 | 0.41% | 780,518 |
| Jul 2, 2025 | 952.15 | 995.00 | 950.85 | 986.00 | 986.00 | 3.56% | 1,566,724 |
| Jul 1, 2025 | 903.95 | 958.00 | 902.00 | 952.15 | 952.15 | 5.86% | 1,658,687 |
| Jun 30, 2025 | 886.25 | 905.85 | 886.25 | 899.45 | 899.45 | 1.49% | 414,030 |
| Jun 27, 2025 | 841.00 | 894.90 | 841.00 | 886.25 | 886.25 | 5.69% | 698,429 |
| Jun 26, 2025 | 844.00 | 854.45 | 835.00 | 838.55 | 838.55 | 0.38% | 137,509 |
| Jun 25, 2025 | 832.45 | 839.00 | 830.90 | 835.35 | 835.35 | 1.27% | 143,046 |
| Jun 24, 2025 | 822.55 | 831.55 | 818.80 | 824.85 | 824.85 | 1.15% | 443,842 |
| Jun 23, 2025 | 810.00 | 822.45 | 809.10 | 815.45 | 815.45 | -0.31% | 131,664 |
| Jun 20, 2025 | 810.55 | 820.55 | 802.00 | 818.00 | 818.00 | 0.92% | 104,010 |
| Jun 19, 2025 | 814.90 | 822.55 | 805.10 | 810.55 | 810.55 | -0.28% | 116,132 |
| Jun 18, 2025 | 822.20 | 827.80 | 806.50 | 812.85 | 812.85 | -1.14% | 113,782 |
| Jun 17, 2025 | 821.00 | 830.00 | 815.20 | 822.20 | 822.20 | 0.15% | 96,935 |
| Jun 16, 2025 | 835.95 | 844.65 | 816.50 | 821.00 | 821.00 | -1.31% | 110,927 |
| Jun 13, 2025 | 829.00 | 834.20 | 814.05 | 831.90 | 831.90 | 0.30% | 77,836 |
| Jun 12, 2025 | 837.90 | 846.40 | 827.00 | 829.40 | 829.40 | -1.67% | 155,434 |
| Jun 11, 2025 | 845.00 | 847.90 | 836.40 | 843.50 | 837.00 | 0.70% | 128,055 |
| Jun 10, 2025 | 834.90 | 844.75 | 829.55 | 837.65 | 831.20 | 1.08% | 234,867 |
| Jun 9, 2025 | 825.00 | 833.10 | 814.15 | 828.70 | 822.31 | 1.62% | 319,242 |
| Jun 6, 2025 | 811.95 | 817.10 | 803.15 | 815.45 | 809.17 | 1.29% | 91,298 |
| Jun 5, 2025 | 813.45 | 822.70 | 803.05 | 805.10 | 798.90 | -0.04% | 144,487 |
| Jun 4, 2025 | 818.90 | 822.65 | 802.60 | 805.45 | 799.24 | -0.95% | 118,574 |
| Jun 3, 2025 | 832.50 | 836.20 | 809.00 | 813.15 | 806.88 | -2.72% | 378,941 |
| Jun 2, 2025 | 846.70 | 854.65 | 826.85 | 835.85 | 829.41 | -1.30% | 112,244 |