JK Lakshmi Cement Limited (NSE:JKLAKSHMI)
India · Delayed Price · Currency is INR 645.10
-10.50 (-1.60%)
Apr 30, 2026, 3:29 PM IST
NSE:JKLAKSHMI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 7, 2026 | 590.50 | 605.55 | 582.05 | 602.90 | 602.90 | 2.23% | 132,532 |
| Apr 6, 2026 | 600.00 | 603.70 | 576.00 | 589.75 | 589.75 | 0.27% | 216,540 |
| Apr 2, 2026 | 571.00 | 593.00 | 566.00 | 588.15 | 588.15 | -0.20% | 94,949 |
| Apr 1, 2026 | 578.00 | 594.00 | 569.90 | 589.35 | 589.35 | 5.61% | 82,442 |
| Mar 30, 2026 | 584.10 | 584.10 | 549.95 | 558.05 | 558.05 | -4.88% | 273,014 |
| 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 |