JK Lakshmi Cement Limited (NSE:JKLAKSHMI)
India · Delayed Price · Currency is INR 605.50
+8.65 (1.45%)
Jun 19, 2026, 3:29 PM IST
NSE:JKLAKSHMI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 19, 2026 | 602.00 | 602.00 | 590.10 | 595.15 | - | -0.28% | 44,706 |
| Jun 18, 2026 | 601.05 | 602.55 | 596.00 | 596.85 | 596.85 | -0.40% | 150,487 |
| Jun 17, 2026 | 603.70 | 609.50 | 597.95 | 599.25 | 599.25 | -0.21% | 222,881 |
| Jun 16, 2026 | 599.70 | 601.95 | 595.50 | 600.50 | 600.50 | 0.65% | 139,521 |
| Jun 15, 2026 | 595.95 | 606.90 | 594.00 | 596.65 | 596.65 | 1.32% | 309,016 |
| Jun 12, 2026 | 586.70 | 594.80 | 585.20 | 588.85 | 588.85 | 0.90% | 160,476 |
| Jun 11, 2026 | 588.85 | 589.50 | 580.20 | 583.60 | 583.60 | -0.97% | 106,627 |
| Jun 10, 2026 | 595.00 | 595.00 | 588.25 | 589.30 | 589.30 | -0.14% | 41,670 |
| Jun 9, 2026 | 591.25 | 596.50 | 589.00 | 590.15 | 590.15 | -0.19% | 49,337 |
| Jun 8, 2026 | 590.00 | 598.45 | 589.00 | 591.30 | 591.30 | -1.24% | 439,057 |
| Jun 5, 2026 | 608.25 | 608.25 | 591.35 | 598.75 | 598.75 | -0.09% | 81,357 |
| Jun 4, 2026 | 601.00 | 607.80 | 596.40 | 599.30 | 599.30 | -1.30% | 57,812 |
| Jun 3, 2026 | 604.80 | 608.80 | 594.50 | 607.20 | 607.20 | 0.68% | 90,458 |
| Jun 2, 2026 | 585.90 | 604.95 | 578.80 | 603.10 | 603.10 | 2.95% | 107,247 |
| Jun 1, 2026 | 590.35 | 598.05 | 583.00 | 585.80 | 585.80 | -0.77% | 59,612 |
| May 29, 2026 | 603.60 | 609.90 | 584.00 | 590.35 | 590.35 | -2.26% | 140,934 |
| May 27, 2026 | 617.00 | 617.80 | 598.60 | 604.00 | 604.00 | -1.65% | 160,758 |
| May 26, 2026 | 615.00 | 619.10 | 611.10 | 614.15 | 614.15 | -0.07% | 258,602 |
| May 25, 2026 | 614.95 | 623.45 | 612.05 | 614.60 | 614.60 | 0.51% | 78,429 |
| May 22, 2026 | 619.80 | 630.40 | 607.50 | 611.50 | 611.50 | -1.34% | 204,676 |
| May 21, 2026 | 630.50 | 635.35 | 601.90 | 619.80 | 619.80 | -2.55% | 1,678,961 |
| May 20, 2026 | 646.00 | 652.60 | 633.00 | 636.05 | 636.05 | -1.33% | 67,466 |
| May 19, 2026 | 646.60 | 654.95 | 643.40 | 644.60 | 644.60 | -0.19% | 28,331 |
| May 18, 2026 | 654.80 | 654.80 | 632.60 | 645.80 | 645.80 | -1.21% | 77,745 |
| May 15, 2026 | 667.45 | 667.45 | 652.00 | 653.70 | 653.70 | -2.06% | 278,949 |
| May 14, 2026 | 674.00 | 674.75 | 660.00 | 667.45 | 667.45 | 0.62% | 48,603 |
| May 13, 2026 | 662.05 | 670.30 | 642.85 | 663.35 | 663.35 | 1.76% | 408,191 |
| May 12, 2026 | 683.15 | 683.15 | 644.90 | 651.85 | 651.85 | -4.58% | 72,564 |
| May 11, 2026 | 666.00 | 686.00 | 655.25 | 683.15 | 683.15 | 2.82% | 136,121 |
| May 8, 2026 | 673.00 | 673.45 | 662.00 | 664.40 | 664.40 | -0.67% | 48,470 |
| May 7, 2026 | 667.15 | 671.90 | 665.00 | 668.85 | 668.85 | 0.79% | 57,623 |
| May 6, 2026 | 658.00 | 664.85 | 650.15 | 663.60 | 663.60 | 2.03% | 41,973 |
| May 5, 2026 | 660.05 | 660.05 | 648.00 | 650.40 | 650.40 | -0.91% | 39,814 |
| May 4, 2026 | 654.00 | 663.10 | 647.15 | 656.40 | 656.40 | 1.75% | 53,729 |
| Apr 30, 2026 | 658.60 | 658.90 | 639.40 | 645.10 | 645.10 | -1.60% | 53,259 |
| Apr 29, 2026 | 671.00 | 673.85 | 652.00 | 655.60 | 655.60 | -1.29% | 48,149 |
| Apr 28, 2026 | 656.50 | 671.35 | 656.00 | 664.20 | 664.20 | 1.00% | 75,180 |
| Apr 27, 2026 | 643.10 | 664.00 | 640.50 | 657.60 | 657.60 | 2.73% | 79,947 |
| Apr 24, 2026 | 657.05 | 657.05 | 632.30 | 640.10 | 640.10 | -1.52% | 74,009 |
| Apr 23, 2026 | 663.90 | 663.90 | 647.00 | 650.00 | 650.00 | -1.51% | 651,097 |
| Apr 22, 2026 | 660.95 | 670.00 | 655.10 | 659.95 | 659.95 | -0.74% | 689,662 |
| Apr 21, 2026 | 660.20 | 670.20 | 660.20 | 664.85 | 664.85 | 0.31% | 65,385 |
| Apr 20, 2026 | 673.80 | 675.00 | 660.00 | 662.80 | 662.80 | -1.62% | 71,125 |
| Apr 17, 2026 | 657.60 | 679.95 | 654.00 | 673.70 | 673.70 | 2.46% | 86,412 |
| Apr 16, 2026 | 655.00 | 661.65 | 647.00 | 657.55 | 657.55 | 1.41% | 125,827 |
| Apr 15, 2026 | 629.00 | 654.90 | 629.00 | 648.40 | 648.40 | 4.32% | 109,792 |
| Apr 13, 2026 | 614.95 | 624.20 | 608.45 | 621.55 | 621.55 | -0.56% | 64,796 |
| Apr 10, 2026 | 619.00 | 632.00 | 616.15 | 625.05 | 625.05 | 1.72% | 148,460 |
| Apr 9, 2026 | 630.05 | 633.95 | 613.60 | 614.50 | 614.50 | -1.68% | 74,004 |
| Apr 8, 2026 | 624.95 | 644.95 | 614.10 | 625.00 | 625.00 | 3.67% | 195,581 |