JK Lakshmi Cement Limited (NSE:JKLAKSHMI)
India · Delayed Price · Currency is INR 586.70
-29.20 (-4.74%)
At close: Mar 27, 2026
NSE:JKLAKSHMI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 615.90 | 615.90 | 584.10 | 586.70 | 586.70 | -4.74% | 207,186 |
| Mar 25, 2026 | 607.65 | 625.55 | 600.60 | 615.90 | 615.90 | 3.00% | 140,128 |
| Mar 24, 2026 | 582.30 | 602.90 | 581.40 | 597.95 | 597.95 | 3.49% | 115,640 |
| Mar 23, 2026 | 592.85 | 592.85 | 575.00 | 577.80 | 577.80 | -2.54% | 110,192 |
| Mar 20, 2026 | 597.50 | 604.20 | 590.00 | 592.85 | 592.85 | -0.26% | 104,983 |
| Mar 19, 2026 | 609.95 | 609.95 | 592.15 | 594.40 | 594.40 | -3.46% | 71,005 |
| Mar 18, 2026 | 605.00 | 620.50 | 602.20 | 615.70 | 615.70 | 2.29% | 99,213 |
| Mar 17, 2026 | 584.00 | 603.35 | 581.10 | 601.90 | 601.90 | 3.11% | 177,740 |
| Mar 16, 2026 | 601.70 | 607.15 | 574.55 | 583.75 | 583.75 | -2.47% | 239,431 |
| Mar 13, 2026 | 612.45 | 625.50 | 592.00 | 598.55 | 598.55 | -1.65% | 312,618 |
| Mar 12, 2026 | 604.05 | 614.90 | 596.70 | 608.60 | 608.60 | 0.66% | 149,237 |
| Mar 11, 2026 | 610.60 | 617.00 | 604.00 | 604.60 | 604.60 | -0.33% | 116,757 |
| Mar 10, 2026 | 619.15 | 622.15 | 603.95 | 606.60 | 606.60 | -0.63% | 121,379 |
| Mar 9, 2026 | 630.50 | 630.50 | 605.70 | 610.45 | 610.45 | -4.26% | 146,037 |
| Mar 6, 2026 | 649.55 | 652.75 | 636.25 | 637.60 | 637.60 | -1.84% | 63,789 |
| Mar 5, 2026 | 658.05 | 659.25 | 639.55 | 649.55 | 649.55 | -0.69% | 108,877 |
| Mar 4, 2026 | 685.00 | 685.00 | 652.10 | 654.05 | 654.05 | -4.75% | 128,088 |
| Mar 2, 2026 | 699.05 | 704.30 | 684.00 | 686.65 | 686.65 | -3.84% | 119,937 |
| Feb 27, 2026 | 729.00 | 729.00 | 712.00 | 714.05 | 714.05 | -1.80% | 153,062 |
| Feb 26, 2026 | 730.90 | 735.05 | 723.10 | 727.15 | 727.15 | -0.51% | 64,249 |
| Feb 25, 2026 | 725.00 | 738.45 | 718.50 | 730.90 | 730.90 | 1.53% | 65,654 |
| Feb 24, 2026 | 728.95 | 728.95 | 715.00 | 719.90 | 719.90 | -1.11% | 119,154 |
| Feb 23, 2026 | 714.95 | 731.80 | 711.70 | 728.00 | 728.00 | 2.15% | 94,706 |
| Feb 20, 2026 | 716.70 | 717.90 | 705.60 | 712.70 | 712.70 | -1.27% | 86,575 |
| Feb 19, 2026 | 723.00 | 726.45 | 713.15 | 721.85 | 721.85 | 0.06% | 76,828 |
| 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 |