J.K. Cement Ltd. JKCEMENT
NSE · India · Non-Energy Minerals
INR 4,952.00-124.00 (-2.44%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | INR 5,076.00 | +5.21% | INR 4,848.00 | INR 5,117.00 | INR 4,848.00 | 106.78K |
| 2026-09-29 | INR 4,824.50 | -3.38% | INR 4,993.50 | INR 4,993.50 | INR 4,810.50 | 29.44K |
| 2026-09-28 | INR 4,993.50 | -0.13% | INR 4,975.00 | INR 5,050.00 | INR 4,954.50 | 13.80K |
| 2026-09-25 | INR 5,000.00 | -3.56% | INR 5,165.00 | INR 5,165.00 | INR 4,985.00 | 23.84K |
| 2026-09-24 | INR 5,184.50 | +1.96% | INR 5,025.00 | INR 5,229.00 | INR 4,981.00 | 42.38K |
| 2026-09-23 | INR 5,085.00 | -0.37% | INR 5,104.00 | INR 5,160.00 | INR 5,005.00 | 61.86K |
| 2026-09-22 | INR 5,104.00 | +0.33% | INR 5,090.50 | INR 5,175.00 | INR 5,050.00 | 19.31K |
| 2026-09-21 | INR 5,087.00 | +0.44% | INR 5,064.50 | INR 5,108.00 | INR 5,001.50 | 22.43K |
| 2026-09-18 | INR 5,064.50 | +0.75% | INR 5,010.00 | INR 5,139.00 | INR 4,990.00 | 60.79K |
| 2026-09-17 | INR 5,027.00 | +5.83% | INR 4,780.00 | INR 5,055.00 | INR 4,745.50 | 79.38K |
| 2026-09-16 | INR 4,750.00 | +0.81% | INR 4,716.00 | INR 4,872.00 | INR 4,676.00 | 61.98K |
| 2026-09-15 | INR 4,712.00 | -2.71% | INR 4,843.50 | INR 4,849.50 | INR 4,701.00 | 24.67K |
| 2026-09-14 | INR 4,843.50 | 0.00% | INR 4,843.50 | INR 4,843.50 | INR 4,843.50 | 0 |
| 2026-09-11 | INR 4,843.50 | -1.46% | INR 4,900.00 | INR 4,909.50 | INR 4,813.00 | 54.96K |
| 2026-09-10 | INR 4,915.50 | -1.50% | INR 4,991.50 | INR 5,004.50 | INR 4,887.00 | 37.59K |
| 2026-09-09 | INR 4,990.50 | 0.00% | INR 5,009.00 | INR 5,070.00 | INR 4,960.00 | 34.11K |
| 2026-09-08 | INR 4,990.50 | -1.12% | INR 5,026.00 | INR 5,170.00 | INR 4,972.00 | 94.52K |
| 2026-09-07 | INR 5,047.00 | -0.72% | INR 5,083.50 | INR 5,106.50 | INR 5,021.00 | 37.33K |
| 2026-09-04 | INR 5,083.50 | +0.87% | INR 5,044.00 | INR 5,126.00 | INR 5,025.50 | 15.03K |
| 2026-09-03 | INR 5,039.50 | +1.20% | INR 4,979.50 | INR 5,123.50 | INR 4,951.00 | 53.94K |
| 2026-09-02 | INR 4,979.50 | -1.95% | INR 5,078.50 | INR 5,080.00 | INR 4,951.00 | 63.50K |
| 2026-09-01 | INR 5,078.50 | -1.06% | INR 5,157.50 | INR 5,157.50 | INR 4,999.00 | 58.28K |
| 2026-08-31 | INR 5,133.00 | -0.69% | INR 5,141.00 | INR 5,155.00 | INR 5,070.00 | 44.81K |
| 2026-08-28 | INR 5,168.50 | -1.24% | INR 5,233.50 | INR 5,244.50 | INR 5,132.00 | 26.77K |
| 2026-08-27 | INR 5,233.50 | -0.82% | INR 5,290.00 | INR 5,299.00 | INR 5,213.00 | 12.19K |
| 2026-08-26 | INR 5,277.00 | +1.53% | INR 5,225.00 | INR 5,310.00 | INR 5,225.00 | 15.81K |
| 2026-08-25 | INR 5,197.50 | -0.35% | INR 5,244.00 | INR 5,245.00 | INR 5,171.00 | 12.44K |
| 2026-08-24 | INR 5,215.50 | -0.66% | INR 5,247.50 | INR 5,280.00 | INR 5,201.50 | 9.90K |
| 2026-08-21 | INR 5,250.00 | -0.30% | INR 5,266.00 | INR 5,293.00 | INR 5,230.00 | 13.42K |
| 2026-08-20 | INR 5,266.00 | -0.19% | INR 5,302.00 | INR 5,349.00 | INR 5,243.00 | 21.17K |
| 2026-08-19 | INR 5,276.00 | -1.85% | INR 5,360.50 | INR 5,397.50 | INR 5,255.00 | 15.82K |
| 2026-08-18 | INR 5,375.50 | +0.66% | INR 5,338.00 | INR 5,399.00 | INR 5,322.00 | 21.12K |
| 2026-08-17 | INR 5,340.00 | +0.63% | INR 5,287.00 | INR 5,389.00 | INR 5,165.00 | 54.29K |
| 2026-08-14 | INR 5,306.50 | -0.79% | INR 5,349.00 | INR 5,393.50 | INR 5,275.50 | 13.54K |
| 2026-08-13 | INR 5,348.50 | -0.83% | INR 5,400.00 | INR 5,406.50 | INR 5,332.00 | 13.29K |
| 2026-08-12 | INR 5,393.50 | +0.61% | INR 5,359.50 | INR 5,438.50 | INR 5,290.00 | 49.90K |
| 2026-08-11 | INR 5,361.00 | -0.49% | INR 5,390.00 | INR 5,427.50 | INR 5,345.00 | 17.96K |
| 2026-08-10 | INR 5,387.50 | +0.15% | INR 5,381.00 | INR 5,450.00 | INR 5,370.00 | 17.38K |
| 2026-08-07 | INR 5,379.50 | -0.77% | INR 5,400.50 | INR 5,428.50 | INR 5,361.00 | 23.15K |
| 2026-08-06 | INR 5,421.00 | -1.16% | INR 5,485.00 | INR 5,504.50 | INR 5,405.00 | 22.98K |
| 2026-08-05 | INR 5,484.50 | -0.15% | INR 5,539.50 | INR 5,556.50 | INR 5,443.00 | 49.69K |
| 2026-08-04 | INR 5,492.50 | -1.28% | INR 5,598.00 | INR 5,598.00 | INR 5,480.00 | 29.09K |
| 2026-08-03 | INR 5,563.50 | +2.20% | INR 5,461.00 | INR 5,595.00 | INR 5,461.00 | 39.15K |
| 2026-07-31 | INR 5,444.00 | -2.21% | INR 5,567.00 | INR 5,606.50 | INR 5,377.50 | 79.91K |
| 2026-07-30 | INR 5,567.00 | -1.33% | INR 5,641.00 | INR 5,641.00 | INR 5,538.50 | 41.09K |
| 2026-07-29 | INR 5,642.00 | -0.01% | INR 5,645.00 | INR 5,748.00 | INR 5,611.00 | 52.33K |
| 2026-07-28 | INR 5,642.50 | -1.53% | INR 5,730.00 | INR 5,760.00 | INR 5,581.00 | 57.37K |
| 2026-07-27 | INR 5,730.00 | +1.43% | INR 5,699.50 | INR 5,749.00 | INR 5,631.00 | 39.94K |
| 2026-07-24 | INR 5,649.00 | -0.34% | INR 5,618.00 | INR 5,671.00 | INR 5,578.00 | 29.55K |
| 2026-07-23 | INR 5,668.00 | -1.63% | INR 5,725.00 | INR 5,748.00 | INR 5,615.50 | 103.83K |
| 2026-07-22 | INR 5,762.00 | +1.84% | INR 5,680.00 | INR 5,790.00 | INR 5,580.00 | 144.89K |
| 2026-07-21 | INR 5,658.00 | +3.76% | INR 5,480.00 | INR 5,750.00 | INR 5,479.50 | 297.05K |
| 2026-07-20 | INR 5,453.00 | +1.15% | INR 5,261.50 | INR 5,552.50 | INR 5,249.00 | 97.19K |
| 2026-07-17 | INR 5,391.00 | -0.69% | INR 5,428.50 | INR 5,462.00 | INR 5,350.00 | 24.45K |
| 2026-07-16 | INR 5,428.50 | +0.07% | INR 5,475.00 | INR 5,497.50 | INR 5,410.00 | 25.29K |
| 2026-07-15 | INR 5,424.50 | +1.34% | INR 5,380.00 | INR 5,498.50 | INR 5,340.50 | 45.34K |
| 2026-07-14 | INR 5,353.00 | -0.16% | INR 5,380.00 | INR 5,384.00 | INR 5,302.00 | 20.12K |
| 2026-07-13 | INR 5,361.50 | -0.69% | INR 5,355.00 | INR 5,445.50 | INR 5,320.00 | 271.63K |
| 2026-07-10 | INR 5,398.50 | +0.09% | INR 5,414.00 | INR 5,490.00 | INR 5,380.50 | 33.63K |
| 2026-07-09 | INR 5,393.50 | +1.15% | INR 5,332.00 | INR 5,498.00 | INR 5,331.50 | 48.72K |
| 2026-07-08 | INR 5,332.00 | -1.17% | INR 5,374.50 | INR 5,430.00 | INR 5,230.00 | 241.43K |
| 2026-07-07 | INR 5,395.00 | -1.38% | INR 5,477.00 | INR 5,520.00 | INR 5,375.00 | 44.04K |
| 2026-07-06 | INR 5,470.50 | -0.45% | INR 5,535.00 | INR 5,540.50 | INR 5,410.00 | 31.25K |
| 2026-07-03 | INR 5,495.50 | -0.65% | INR 5,537.00 | INR 5,730.00 | INR 5,469.00 | 92.63K |
| 2026-07-02 | INR 5,531.50 | +2.19% | INR 5,430.00 | INR 5,585.00 | INR 5,425.00 | 53.41K |
| 2026-07-01 | INR 5,413.00 | -0.58% | INR 5,423.00 | INR 5,496.50 | INR 5,375.00 | 35.65K |
| 2026-06-30 | INR 5,444.50 | +2.35% | INR 5,335.00 | INR 5,565.00 | INR 5,310.00 | 89.28K |
| 2026-06-29 | INR 5,319.50 | -4.62% | INR 5,577.00 | INR 5,617.50 | INR 5,265.00 | 292.68K |
| 2026-06-26 | INR 5,577.00 | 0.00% | INR 5,577.00 | INR 5,577.00 | INR 5,577.00 | 0 |
| 2026-06-25 | INR 5,577.00 | +1.16% | INR 5,538.50 | INR 5,628.00 | INR 5,530.00 | 44.69K |
| 2026-06-24 | INR 5,513.00 | -0.10% | INR 5,518.50 | INR 5,587.00 | INR 5,455.50 | 85.78K |
| 2026-06-23 | INR 5,518.50 | +0.81% | INR 5,514.00 | INR 5,549.00 | INR 5,321.00 | 115.94K |
| 2026-06-22 | INR 5,474.00 | -0.54% | INR 5,465.00 | INR 5,545.00 | INR 5,450.50 | 28.19K |
| 2026-06-19 | INR 5,503.50 | -0.66% | INR 5,510.50 | INR 5,548.00 | INR 5,445.00 | 39.30K |
| 2026-06-18 | INR 5,540.00 | +1.84% | INR 5,440.00 | INR 5,560.00 | INR 5,386.00 | 60.48K |
| 2026-06-17 | INR 5,440.00 | +2.37% | INR 5,301.50 | INR 5,450.50 | INR 5,215.50 | 213.84K |
| 2026-06-16 | INR 5,314.00 | +2.66% | INR 5,150.00 | INR 5,346.00 | INR 5,133.00 | 106.19K |
| 2026-06-15 | INR 5,176.50 | +6.55% | INR 4,920.00 | INR 5,218.00 | INR 4,920.00 | 162.74K |
| 2026-06-12 | INR 4,858.50 | +3.35% | INR 4,740.00 | INR 4,873.00 | INR 4,671.50 | 81.07K |
| 2026-06-11 | INR 4,701.00 | -2.37% | INR 4,800.00 | INR 4,811.50 | INR 4,680.00 | 55.17K |
| 2026-06-10 | INR 4,815.00 | -0.15% | INR 4,815.00 | INR 4,868.50 | INR 4,772.00 | 108.19K |
| 2026-06-09 | INR 4,822.00 | +1.15% | INR 4,784.00 | INR 4,850.00 | INR 4,751.00 | 53.67K |
| 2026-06-08 | INR 4,767.00 | -3.65% | INR 4,937.50 | INR 4,937.50 | INR 4,731.50 | 58.40K |
| 2026-06-05 | INR 4,947.50 | +0.56% | INR 4,970.00 | INR 5,020.00 | INR 4,899.50 | 65.79K |
| 2026-06-04 | INR 4,920.00 | +0.88% | INR 4,899.50 | INR 4,960.00 | INR 4,825.00 | 46.61K |
| 2026-06-03 | INR 4,877.00 | -3.78% | INR 5,068.00 | INR 5,100.00 | INR 4,865.50 | 95.85K |
| 2026-06-02 | INR 5,068.50 | -2.35% | INR 5,199.50 | INR 5,229.00 | INR 5,032.00 | 67.44K |
| 2026-06-01 | INR 5,190.50 | +0.38% | INR 5,171.50 | INR 5,249.00 | INR 5,055.50 | 99.90K |
| 2026-05-29 | INR 5,171.00 | -2.45% | INR 5,302.00 | INR 5,316.00 | INR 5,125.00 | 103.18K |
| 2026-05-28 | INR 5,301.00 | 0.00% | INR 5,301.00 | INR 5,301.00 | INR 5,301.00 | 0 |