JK Lakshmi Cement Limited (NSE:JKLAKSHMI)
India · Delayed Price · Currency is INR 775.90
-16.20 (-2.05%)
At close: Dec 26, 2025
JK Lakshmi Cement Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 26, 2025 | 794.00 | 794.50 | 768.10 | 775.90 | 775.90 | -2.05% | 78,208 |
| Dec 24, 2025 | 783.00 | 801.60 | 782.40 | 792.10 | 792.10 | 0.78% | 186,514 |
| Dec 23, 2025 | 778.00 | 795.05 | 768.10 | 786.00 | 786.00 | 1.41% | 129,054 |
| Dec 22, 2025 | 784.95 | 785.00 | 772.25 | 775.10 | 775.10 | -1.13% | 73,798 |
| Dec 19, 2025 | 762.40 | 799.80 | 760.00 | 783.95 | 783.95 | 2.83% | 284,710 |
| Dec 18, 2025 | 770.20 | 770.40 | 756.60 | 762.40 | 762.40 | -0.52% | 51,424 |
| Dec 17, 2025 | 784.00 | 784.00 | 765.00 | 766.40 | 766.40 | -1.92% | 42,403 |
| Dec 16, 2025 | 787.50 | 787.50 | 777.25 | 781.40 | 781.40 | -1.13% | 47,151 |
| Dec 15, 2025 | 780.00 | 796.00 | 777.45 | 790.30 | 790.30 | 1.32% | 121,898 |
| Dec 12, 2025 | 773.30 | 789.30 | 773.30 | 780.00 | 780.00 | 0.28% | 346,671 |
| Dec 11, 2025 | 768.00 | 780.00 | 762.50 | 777.80 | 777.80 | 1.31% | 53,418 |
| Dec 10, 2025 | 788.00 | 788.00 | 765.50 | 767.75 | 767.75 | -2.14% | 56,794 |
| Dec 9, 2025 | 757.90 | 789.80 | 745.50 | 784.50 | 784.50 | 3.76% | 184,723 |
| Dec 8, 2025 | 750.25 | 764.25 | 748.65 | 756.10 | 756.10 | 0.78% | 155,357 |
| Dec 5, 2025 | 748.55 | 763.95 | 744.50 | 750.25 | 750.25 | 0.23% | 255,905 |
| Dec 4, 2025 | 759.65 | 765.00 | 746.95 | 748.55 | 748.55 | -1.45% | 126,291 |
| Dec 3, 2025 | 761.55 | 766.95 | 755.95 | 759.60 | 759.60 | 0.23% | 76,345 |
| Dec 2, 2025 | 773.80 | 773.80 | 755.95 | 757.85 | 757.85 | -1.58% | 122,223 |
| Dec 1, 2025 | 759.95 | 775.50 | 759.95 | 770.05 | 770.05 | 1.48% | 82,106 |
| Nov 28, 2025 | 760.25 | 771.05 | 757.00 | 758.85 | 758.85 | -0.18% | 194,650 |
| Nov 27, 2025 | 774.60 | 774.60 | 756.20 | 760.25 | 760.25 | -0.57% | 108,918 |
| Nov 26, 2025 | 785.00 | 790.25 | 762.65 | 764.60 | 764.60 | -2.18% | 181,561 |
| Nov 25, 2025 | 776.00 | 794.25 | 776.00 | 781.65 | 781.65 | 0.29% | 52,768 |
| Nov 24, 2025 | 794.95 | 797.00 | 776.35 | 779.40 | 779.40 | -1.94% | 134,703 |
| Nov 21, 2025 | 816.15 | 816.15 | 792.35 | 794.80 | 794.80 | -2.71% | 85,218 |
| Nov 20, 2025 | 822.50 | 824.75 | 814.55 | 816.90 | 816.90 | -0.24% | 51,200 |
| Nov 19, 2025 | 827.70 | 830.00 | 815.55 | 818.85 | 818.85 | -0.56% | 64,594 |
| Nov 18, 2025 | 840.80 | 840.80 | 819.10 | 823.50 | 823.50 | -1.55% | 89,632 |
| Nov 17, 2025 | 819.10 | 840.95 | 819.10 | 836.45 | 836.45 | 1.94% | 98,653 |
| Nov 14, 2025 | 820.00 | 830.80 | 816.20 | 820.50 | 820.50 | -0.72% | 90,019 |
| Nov 13, 2025 | 842.90 | 842.90 | 820.20 | 826.45 | 826.45 | -1.52% | 112,153 |
| Nov 12, 2025 | 836.30 | 844.25 | 836.30 | 839.20 | 839.20 | 0.02% | 54,281 |
| Nov 11, 2025 | 844.85 | 848.95 | 832.00 | 839.05 | 839.05 | 0.04% | 70,582 |
| Nov 10, 2025 | 844.60 | 848.65 | 830.00 | 838.75 | 838.75 | -0.70% | 75,485 |
| Nov 7, 2025 | 857.40 | 858.70 | 813.25 | 844.65 | 844.65 | -3.02% | 416,227 |
| Nov 6, 2025 | 851.95 | 883.35 | 837.15 | 870.95 | 870.95 | 2.24% | 371,922 |
| Nov 4, 2025 | 877.00 | 878.65 | 847.50 | 851.90 | 851.90 | -2.39% | 794,534 |
| Nov 3, 2025 | 872.00 | 884.95 | 869.55 | 872.75 | 872.75 | 0.33% | 85,803 |
| Oct 31, 2025 | 871.75 | 876.20 | 862.60 | 869.90 | 869.90 | -0.21% | 110,359 |
| Oct 30, 2025 | 847.75 | 880.00 | 843.20 | 871.75 | 871.75 | 2.67% | 221,282 |
| Oct 29, 2025 | 838.80 | 852.00 | 835.45 | 849.10 | 849.10 | 1.15% | 61,191 |
| Oct 28, 2025 | 848.35 | 849.80 | 832.10 | 839.45 | 839.45 | -1.22% | 89,310 |
| 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% | 103,260 |
| Oct 23, 2025 | 842.30 | 842.75 | 831.95 | 839.25 | 839.25 | -0.36% | 61,840 |
| 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% | 142,827 |
| Oct 17, 2025 | 847.80 | 848.10 | 830.00 | 831.75 | 831.75 | -1.89% | 46,635 |
| Oct 16, 2025 | 850.50 | 857.30 | 845.10 | 847.80 | 847.80 | -0.29% | 64,131 |
| Oct 15, 2025 | 825.00 | 852.55 | 822.70 | 850.25 | 850.25 | 3.04% | 103,126 |