JK Lakshmi Cement Limited (NSE:JKLAKSHMI)
India · Delayed Price · Currency is INR 718.15
-3.30 (-0.46%)
Feb 19, 2026, 12:40 PM IST
JK Lakshmi Cement Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 18, 2026 | 729.05 | 731.00 | 718.00 | 721.45 | 721.45 | -1.04% | 204,074 |
| Feb 17, 2026 | 705.10 | 732.05 | 702.10 | 729.05 | 729.05 | 3.48% | 147,232 |
| Feb 16, 2026 | 706.65 | 709.95 | 686.25 | 704.50 | 704.50 | -0.30% | 228,810 |
| Feb 13, 2026 | 715.00 | 715.80 | 701.55 | 706.65 | 706.65 | -1.31% | 105,015 |
| Feb 12, 2026 | 743.00 | 743.00 | 713.30 | 716.05 | 716.05 | -3.65% | 184,238 |
| Feb 11, 2026 | 743.00 | 749.70 | 730.15 | 743.20 | 743.20 | 0.09% | 103,222 |
| Feb 10, 2026 | 735.95 | 749.00 | 729.95 | 742.55 | 742.55 | 1.68% | 777,516 |
| Feb 9, 2026 | 733.00 | 741.35 | 728.55 | 730.25 | 730.25 | 0.03% | 285,763 |
| Feb 6, 2026 | 747.00 | 749.20 | 725.10 | 730.00 | 730.00 | -1.82% | 439,916 |
| Feb 5, 2026 | 758.30 | 758.30 | 737.00 | 743.55 | 743.55 | -2.27% | 247,259 |
| Feb 4, 2026 | 750.00 | 765.80 | 710.00 | 760.85 | 760.85 | -0.20% | 643,692 |
| Feb 3, 2026 | 790.00 | 790.00 | 758.15 | 762.40 | 762.40 | -1.88% | 107,734 |
| Feb 2, 2026 | 759.00 | 781.85 | 747.00 | 777.00 | 777.00 | 1.83% | 100,358 |
| Feb 1, 2026 | 770.30 | 776.10 | 760.80 | 763.05 | 763.05 | -1.68% | 32,450 |
| Jan 30, 2026 | 778.60 | 784.95 | 767.90 | 776.10 | 776.10 | -1.23% | 148,713 |
| Jan 29, 2026 | 785.00 | 789.80 | 773.10 | 785.75 | 785.75 | 1.00% | 97,262 |
| Jan 28, 2026 | 776.00 | 781.15 | 768.00 | 777.95 | 777.95 | 0.43% | 65,258 |
| Jan 27, 2026 | 795.15 | 796.90 | 766.00 | 774.60 | 774.60 | -2.49% | 116,220 |
| Jan 23, 2026 | 793.05 | 798.95 | 766.60 | 794.35 | 794.35 | 0.16% | 175,502 |
| Jan 22, 2026 | 771.40 | 800.95 | 771.00 | 793.05 | 793.05 | 3.10% | 379,529 |
| Jan 21, 2026 | 793.15 | 793.15 | 759.60 | 769.20 | 769.20 | -2.98% | 95,184 |
| Jan 20, 2026 | 783.80 | 795.95 | 776.75 | 792.80 | 792.80 | 1.15% | 479,634 |
| Jan 19, 2026 | 806.00 | 806.00 | 781.00 | 783.80 | 783.80 | -2.23% | 95,227 |
| Jan 16, 2026 | 779.95 | 810.95 | 766.25 | 801.70 | 801.70 | 3.41% | 237,348 |
| Jan 14, 2026 | 756.05 | 777.00 | 750.50 | 775.30 | 775.30 | 1.87% | 100,370 |
| Jan 13, 2026 | 750.00 | 764.95 | 737.40 | 761.05 | 761.05 | 2.26% | 156,312 |
| Jan 12, 2026 | 738.00 | 746.80 | 726.30 | 744.20 | 744.20 | 0.77% | 125,339 |
| Jan 9, 2026 | 752.00 | 754.50 | 733.05 | 738.50 | 738.50 | -2.23% | 104,044 |
| Jan 8, 2026 | 772.00 | 774.05 | 750.60 | 755.35 | 755.35 | -2.57% | 95,393 |
| Jan 7, 2026 | 789.90 | 795.20 | 773.70 | 775.30 | 775.30 | -1.85% | 73,867 |
| Jan 6, 2026 | 799.70 | 799.70 | 782.95 | 789.90 | 789.90 | -1.01% | 112,620 |
| Jan 5, 2026 | 798.00 | 803.95 | 792.70 | 797.95 | 797.95 | -0.04% | 64,347 |
| Jan 2, 2026 | 793.50 | 799.05 | 789.30 | 798.30 | 798.30 | 0.60% | 299,375 |
| Jan 1, 2026 | 782.20 | 796.00 | 775.00 | 793.50 | 793.50 | 1.98% | 162,086 |
| Dec 31, 2025 | 773.95 | 782.00 | 772.00 | 778.10 | 778.10 | 1.01% | 55,470 |
| Dec 30, 2025 | 765.50 | 773.35 | 754.00 | 770.30 | 770.30 | 0.05% | 153,686 |
| Dec 29, 2025 | 773.75 | 780.40 | 766.20 | 769.90 | 769.90 | -0.77% | 63,740 |
| 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 |