JK Lakshmi Cement Limited (NSE:JKLAKSHMI)
India · Delayed Price · Currency is INR 927.85
-6.30 (-0.67%)
Sep 5, 2025, 3:30 PM IST
JK Lakshmi Cement Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 14, 2025 | 908.95 | 916.65 | 892.60 | 896.85 | 896.85 | -1.33% | 63,859 |
| Aug 13, 2025 | 920.90 | 922.25 | 904.70 | 908.95 | 908.95 | -0.61% | 75,236 |
| Aug 12, 2025 | 912.95 | 926.40 | 905.40 | 914.55 | 914.55 | 1.13% | 119,630 |
| Aug 11, 2025 | 903.90 | 907.00 | 889.65 | 904.35 | 904.35 | 0.06% | 80,262 |
| Aug 8, 2025 | 927.85 | 927.85 | 900.00 | 903.80 | 903.80 | -1.53% | 53,312 |
| 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 |