JK Lakshmi Cement Limited (NSE:JKLAKSHMI)
India · Delayed Price · Currency is INR 540.85
-3.35 (-0.62%)
Aug 28, 2026, 3:29 PM IST
NSE:JKLAKSHMI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 15, 2026 | 562.70 | 596.10 | 561.00 | 579.15 | 572.62 | 3.12% | 470,435 |
| Jul 14, 2026 | 567.00 | 567.40 | 560.20 | 561.60 | 555.27 | -0.45% | 112,233 |
| Jul 13, 2026 | 561.20 | 569.80 | 557.50 | 564.15 | 557.79 | 0.52% | 160,468 |
| Jul 10, 2026 | 572.00 | 577.20 | 559.50 | 561.25 | 554.92 | -1.25% | 312,563 |
| Jul 9, 2026 | 568.50 | 572.10 | 565.20 | 568.35 | 561.94 | 0.24% | 58,118 |
| Jul 8, 2026 | 571.50 | 575.60 | 562.55 | 567.00 | 560.61 | -1.09% | 90,393 |
| Jul 7, 2026 | 581.90 | 581.90 | 572.10 | 573.25 | 566.79 | -1.04% | 74,057 |
| Jul 6, 2026 | 580.45 | 581.40 | 575.25 | 579.30 | 572.77 | -0.03% | 87,136 |
| Jul 3, 2026 | 576.90 | 594.00 | 574.05 | 579.45 | 572.92 | 1.39% | 314,868 |
| Jul 2, 2026 | 582.90 | 584.65 | 567.35 | 571.50 | 565.06 | -1.88% | 335,858 |
| Jul 1, 2026 | 605.85 | 607.95 | 578.10 | 582.45 | 575.88 | -3.86% | 278,813 |
| Jun 30, 2026 | 602.95 | 607.80 | 596.15 | 605.85 | 599.02 | 0.48% | 179,380 |
| Jun 29, 2026 | 594.60 | 607.90 | 592.30 | 602.95 | 596.15 | 1.40% | 184,771 |
| Jun 25, 2026 | 602.90 | 610.80 | 593.00 | 594.60 | 587.90 | -1.02% | 237,681 |
| Jun 24, 2026 | 602.20 | 605.05 | 596.00 | 600.70 | 593.93 | 0.28% | 102,817 |
| Jun 23, 2026 | 611.20 | 611.20 | 597.05 | 599.00 | 592.25 | -1.67% | 86,057 |
| Jun 22, 2026 | 605.90 | 611.80 | 599.15 | 609.15 | 602.28 | 0.60% | 135,434 |
| Jun 19, 2026 | 602.00 | 610.80 | 590.10 | 605.50 | 598.67 | 1.45% | 196,389 |