JK Lakshmi Cement Limited (NSE:JKLAKSHMI)
India · Delayed Price · Currency is INR 512.45
+1.25 (0.24%)
Sep 24, 2026, 11:10 AM IST
NSE:JKLAKSHMI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 512.80 | 513.10 | 507.05 | 511.75 | - | 0.11% | 46,756 |
| Sep 23, 2026 | 505.60 | 514.45 | 505.60 | 511.20 | 511.20 | 0.67% | 46,467 |
| Sep 22, 2026 | 515.75 | 523.00 | 507.00 | 507.80 | 507.80 | -1.54% | 62,075 |
| Sep 21, 2026 | 530.85 | 532.85 | 514.15 | 515.75 | 515.75 | -2.73% | 71,926 |
| Sep 18, 2026 | 510.40 | 535.00 | 510.10 | 530.20 | 530.20 | 3.88% | 278,231 |
| Sep 17, 2026 | 505.00 | 510.80 | 504.05 | 510.40 | 510.40 | 0.54% | 49,669 |
| Sep 16, 2026 | 505.00 | 509.45 | 500.20 | 507.65 | 507.65 | 0.54% | 56,959 |
| Sep 15, 2026 | 506.00 | 516.00 | 500.25 | 504.90 | 504.90 | -0.20% | 138,286 |
| Sep 11, 2026 | 498.00 | 509.75 | 496.10 | 505.90 | 505.90 | - | 74,863 |
| Sep 10, 2026 | 499.20 | 507.70 | 497.00 | 505.90 | 505.90 | 1.34% | 89,497 |
| Sep 9, 2026 | 497.85 | 500.90 | 495.20 | 499.20 | 499.20 | 0.09% | 56,131 |
| Sep 8, 2026 | 508.90 | 508.90 | 498.05 | 498.75 | 498.75 | -1.66% | 188,056 |
| Sep 7, 2026 | 516.10 | 518.95 | 505.90 | 507.15 | 507.15 | -1.66% | 162,822 |
| Sep 4, 2026 | 519.00 | 522.85 | 512.05 | 515.70 | 515.70 | 0.25% | 512,153 |
| Sep 3, 2026 | 516.90 | 519.65 | 512.00 | 514.40 | 514.40 | 0.02% | 116,502 |
| Sep 2, 2026 | 525.05 | 528.75 | 512.30 | 514.30 | 514.30 | -1.87% | 141,071 |
| Sep 1, 2026 | 536.00 | 536.00 | 521.00 | 524.10 | 524.10 | -1.28% | 141,706 |
| Aug 31, 2026 | 539.00 | 542.10 | 527.35 | 530.90 | 530.90 | -1.84% | 175,521 |
| Aug 28, 2026 | 544.20 | 544.40 | 539.00 | 540.85 | 540.85 | -0.62% | 66,478 |
| Aug 27, 2026 | 548.85 | 551.90 | 542.05 | 544.20 | 544.20 | -1.03% | 107,723 |
| Aug 26, 2026 | 544.45 | 552.00 | 542.60 | 549.85 | 549.85 | 1.36% | 127,947 |
| Aug 25, 2026 | 554.90 | 558.00 | 540.45 | 542.45 | 542.45 | -2.24% | 166,979 |
| Aug 24, 2026 | 561.00 | 561.00 | 551.15 | 554.90 | 554.90 | -0.81% | 151,319 |
| Aug 21, 2026 | 556.90 | 563.85 | 555.75 | 559.45 | 559.45 | 0.28% | 135,140 |
| Aug 20, 2026 | 558.25 | 563.85 | 555.05 | 557.90 | 557.90 | -0.06% | 95,721 |
| Aug 19, 2026 | 555.90 | 561.75 | 551.30 | 558.25 | 558.25 | 0.40% | 150,640 |
| Aug 18, 2026 | 557.00 | 561.90 | 553.00 | 556.00 | 556.00 | -0.22% | 130,440 |
| Aug 17, 2026 | 550.00 | 558.70 | 549.00 | 557.25 | 557.25 | 1.49% | 106,684 |
| Aug 14, 2026 | 549.20 | 554.75 | 544.95 | 549.05 | 549.05 | -0.03% | 73,119 |
| Aug 13, 2026 | 547.20 | 553.00 | 542.95 | 549.20 | 549.20 | -0.02% | 114,516 |
| Aug 12, 2026 | 551.00 | 553.20 | 547.75 | 549.30 | 549.30 | 0.01% | 75,610 |
| Aug 11, 2026 | 559.00 | 561.80 | 546.05 | 549.25 | 549.25 | -1.69% | 340,095 |
| Aug 10, 2026 | 568.00 | 568.00 | 558.00 | 558.70 | 558.70 | -1.12% | 181,815 |
| Aug 7, 2026 | 576.00 | 576.50 | 563.25 | 565.00 | 565.00 | -1.09% | 334,378 |
| Aug 6, 2026 | 580.00 | 622.00 | 567.20 | 571.25 | 571.25 | - | 3,679,483 |
| Aug 5, 2026 | 571.00 | 575.85 | 569.65 | 571.25 | 571.25 | 0.12% | 59,050 |
| Aug 4, 2026 | 573.85 | 573.95 | 565.45 | 570.55 | 570.55 | 0.33% | 68,462 |
| Aug 3, 2026 | 569.90 | 571.85 | 564.00 | 568.65 | 568.65 | 0.71% | 67,274 |
| Jul 31, 2026 | 575.90 | 575.90 | 563.00 | 564.65 | 564.65 | -0.27% | 55,783 |
| Jul 30, 2026 | 562.10 | 583.45 | 559.10 | 566.20 | 566.20 | 0.24% | 138,587 |
| Jul 29, 2026 | 568.70 | 568.70 | 561.10 | 564.85 | 564.85 | 0.34% | 81,911 |
| Jul 28, 2026 | 574.20 | 583.00 | 557.10 | 562.95 | 562.95 | -1.96% | 154,550 |
| Jul 27, 2026 | 576.90 | 578.70 | 571.50 | 574.20 | 574.20 | 0.30% | 59,113 |
| Jul 24, 2026 | 570.55 | 577.60 | 564.30 | 572.50 | 572.50 | -0.18% | 65,616 |
| Jul 23, 2026 | 581.00 | 582.20 | 571.20 | 573.55 | 573.55 | -1.11% | 41,599 |
| Jul 22, 2026 | 583.50 | 584.40 | 574.35 | 580.00 | 580.00 | -0.36% | 79,891 |
| Jul 21, 2026 | 575.00 | 585.85 | 572.00 | 582.10 | 582.10 | 1.85% | 123,357 |
| Jul 20, 2026 | 568.00 | 575.20 | 567.60 | 571.50 | 571.50 | -0.11% | 61,323 |
| Jul 17, 2026 | 574.40 | 576.00 | 566.10 | 572.15 | 572.15 | 0.38% | 96,312 |
| Jul 16, 2026 | 579.90 | 587.20 | 574.00 | 576.50 | 570.00 | -0.46% | 116,065 |