JK Lakshmi Cement Limited JKLAKSHMI
NSE · India · Non-Energy Minerals
INR 473.95-18.35 (-3.73%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | INR 476.60 | -3.19% | INR 490.00 | INR 491.15 | INR 471.60 | 290.32K |
| 2026-09-30 | INR 492.30 | +0.44% | INR 490.05 | INR 498.75 | INR 488.10 | 104.19K |
| 2026-09-29 | INR 490.15 | -0.94% | INR 493.45 | INR 493.45 | INR 482.05 | 450.74K |
| 2026-09-28 | INR 494.80 | -3.05% | INR 510.00 | INR 510.45 | INR 491.25 | 119.32K |
| 2026-09-25 | INR 510.35 | +0.18% | INR 509.45 | INR 512.90 | INR 506.10 | 63.17K |
| 2026-09-24 | INR 509.45 | -0.34% | INR 512.80 | INR 513.95 | INR 507.00 | 66.33K |
| 2026-09-23 | INR 511.20 | +0.67% | INR 505.60 | INR 514.45 | INR 505.60 | 46.47K |
| 2026-09-22 | INR 507.80 | -1.54% | INR 515.75 | INR 523.00 | INR 507.00 | 62.08K |
| 2026-09-21 | INR 515.75 | -2.73% | INR 530.85 | INR 532.85 | INR 514.15 | 71.93K |
| 2026-09-18 | INR 530.20 | +3.88% | INR 510.40 | INR 535.00 | INR 510.10 | 278.23K |
| 2026-09-17 | INR 510.40 | +0.54% | INR 505.00 | INR 510.80 | INR 504.05 | 49.67K |
| 2026-09-16 | INR 507.65 | +0.54% | INR 505.00 | INR 509.45 | INR 500.20 | 56.96K |
| 2026-09-15 | INR 504.90 | -0.20% | INR 506.00 | INR 516.00 | INR 500.25 | 138.29K |
| 2026-09-14 | INR 505.90 | 0.00% | INR 505.90 | INR 505.90 | INR 505.90 | 0 |
| 2026-09-11 | INR 505.90 | 0.00% | INR 498.00 | INR 509.75 | INR 496.10 | 74.86K |
| 2026-09-10 | INR 505.90 | +1.34% | INR 499.20 | INR 507.70 | INR 497.00 | 89.50K |
| 2026-09-09 | INR 499.20 | +0.09% | INR 497.85 | INR 500.90 | INR 495.20 | 56.13K |
| 2026-09-08 | INR 498.75 | -1.66% | INR 508.90 | INR 508.90 | INR 498.05 | 188.06K |
| 2026-09-07 | INR 507.15 | -1.66% | INR 516.10 | INR 518.95 | INR 505.90 | 162.82K |
| 2026-09-04 | INR 515.70 | +0.25% | INR 519.00 | INR 522.85 | INR 512.05 | 512.15K |
| 2026-09-03 | INR 514.40 | +0.02% | INR 516.90 | INR 519.65 | INR 512.00 | 116.50K |
| 2026-09-02 | INR 514.30 | -1.87% | INR 525.05 | INR 528.75 | INR 512.30 | 141.07K |
| 2026-09-01 | INR 524.10 | -1.28% | INR 536.00 | INR 536.00 | INR 521.00 | 141.71K |
| 2026-08-31 | INR 530.90 | -1.84% | INR 539.00 | INR 542.10 | INR 527.35 | 175.52K |
| 2026-08-28 | INR 540.85 | -0.62% | INR 544.20 | INR 544.40 | INR 539.00 | 66.48K |
| 2026-08-27 | INR 544.20 | -1.03% | INR 548.85 | INR 551.90 | INR 542.05 | 107.72K |
| 2026-08-26 | INR 549.85 | +1.36% | INR 544.45 | INR 552.00 | INR 542.60 | 127.95K |
| 2026-08-25 | INR 542.45 | -2.24% | INR 554.90 | INR 558.00 | INR 540.45 | 166.98K |
| 2026-08-24 | INR 554.90 | -0.81% | INR 561.00 | INR 561.00 | INR 551.15 | 151.32K |
| 2026-08-21 | INR 559.45 | +0.28% | INR 556.90 | INR 563.85 | INR 555.75 | 135.14K |
| 2026-08-20 | INR 557.90 | -0.06% | INR 558.25 | INR 563.85 | INR 555.05 | 95.72K |
| 2026-08-19 | INR 558.25 | +0.40% | INR 555.90 | INR 561.75 | INR 551.30 | 150.64K |
| 2026-08-18 | INR 556.00 | -0.22% | INR 557.00 | INR 561.90 | INR 553.00 | 130.44K |
| 2026-08-17 | INR 557.25 | +1.49% | INR 550.00 | INR 558.70 | INR 549.00 | 106.68K |
| 2026-08-14 | INR 549.05 | -0.03% | INR 549.20 | INR 554.75 | INR 544.95 | 73.12K |
| 2026-08-13 | INR 549.20 | -0.02% | INR 547.20 | INR 553.00 | INR 542.95 | 114.52K |
| 2026-08-12 | INR 549.30 | +0.01% | INR 551.00 | INR 553.20 | INR 547.75 | 75.61K |
| 2026-08-11 | INR 549.25 | -1.69% | INR 559.00 | INR 561.80 | INR 546.05 | 340.10K |
| 2026-08-10 | INR 558.70 | -1.12% | INR 568.00 | INR 568.00 | INR 558.00 | 181.82K |
| 2026-08-07 | INR 565.00 | -1.09% | INR 576.00 | INR 576.50 | INR 563.25 | 334.38K |
| 2026-08-06 | INR 571.25 | 0.00% | INR 580.00 | INR 622.00 | INR 567.20 | 3.68M |
| 2026-08-05 | INR 571.25 | +0.12% | INR 571.00 | INR 575.85 | INR 569.65 | 59.05K |
| 2026-08-04 | INR 570.55 | +0.33% | INR 573.85 | INR 573.95 | INR 565.45 | 68.46K |
| 2026-08-03 | INR 568.65 | +0.71% | INR 569.90 | INR 571.85 | INR 564.00 | 67.27K |
| 2026-07-31 | INR 564.65 | -0.27% | INR 575.90 | INR 575.90 | INR 563.00 | 55.78K |
| 2026-07-30 | INR 566.20 | +0.24% | INR 562.10 | INR 583.45 | INR 559.10 | 138.59K |
| 2026-07-29 | INR 564.85 | +0.34% | INR 568.70 | INR 568.70 | INR 561.10 | 81.91K |
| 2026-07-28 | INR 562.95 | -1.96% | INR 574.20 | INR 583.00 | INR 557.10 | 154.55K |
| 2026-07-27 | INR 574.20 | +0.30% | INR 576.90 | INR 578.70 | INR 571.50 | 59.11K |
| 2026-07-24 | INR 572.50 | -0.18% | INR 570.55 | INR 577.60 | INR 564.30 | 65.62K |
| 2026-07-23 | INR 573.55 | -1.11% | INR 581.00 | INR 582.20 | INR 571.20 | 41.60K |
| 2026-07-22 | INR 580.00 | -0.36% | INR 583.50 | INR 584.40 | INR 574.35 | 79.89K |
| 2026-07-21 | INR 582.10 | +1.85% | INR 575.00 | INR 585.85 | INR 572.00 | 123.36K |
| 2026-07-20 | INR 571.50 | -0.11% | INR 568.00 | INR 575.20 | INR 567.60 | 61.32K |
| 2026-07-17 | INR 572.15 | -0.75% | INR 574.40 | INR 576.00 | INR 566.10 | 96.31K |
| 2026-07-16 | INR 576.50 | -0.46% | INR 579.90 | INR 587.20 | INR 574.00 | 116.07K |
| 2026-07-15 | INR 579.15 | +3.13% | INR 562.70 | INR 596.10 | INR 561.00 | 470.44K |
| 2026-07-14 | INR 561.60 | -0.45% | INR 567.00 | INR 567.40 | INR 560.20 | 112.23K |
| 2026-07-13 | INR 564.15 | +0.52% | INR 561.20 | INR 569.80 | INR 557.50 | 160.47K |
| 2026-07-10 | INR 561.25 | -1.25% | INR 572.00 | INR 577.20 | INR 559.50 | 312.56K |
| 2026-07-09 | INR 568.35 | +0.24% | INR 568.50 | INR 572.10 | INR 565.20 | 58.12K |
| 2026-07-08 | INR 567.00 | -1.09% | INR 571.50 | INR 575.60 | INR 562.55 | 90.39K |
| 2026-07-07 | INR 573.25 | -1.04% | INR 581.90 | INR 581.90 | INR 572.10 | 74.06K |
| 2026-07-06 | INR 579.30 | -0.03% | INR 580.45 | INR 581.40 | INR 575.25 | 87.14K |
| 2026-07-03 | INR 579.45 | +1.39% | INR 576.90 | INR 594.00 | INR 574.05 | 314.87K |
| 2026-07-02 | INR 571.50 | -1.88% | INR 582.90 | INR 584.65 | INR 567.35 | 335.86K |
| 2026-07-01 | INR 582.45 | -3.86% | INR 605.85 | INR 607.95 | INR 578.10 | 278.81K |
| 2026-06-30 | INR 605.85 | +0.48% | INR 602.95 | INR 607.80 | INR 596.15 | 179.38K |
| 2026-06-29 | INR 602.95 | +1.40% | INR 594.60 | INR 607.90 | INR 592.30 | 184.77K |
| 2026-06-26 | INR 594.60 | 0.00% | INR 594.60 | INR 594.60 | INR 594.60 | 0 |
| 2026-06-25 | INR 594.60 | -1.02% | INR 602.90 | INR 610.80 | INR 593.00 | 237.68K |
| 2026-06-24 | INR 600.70 | +0.28% | INR 602.20 | INR 605.05 | INR 596.00 | 102.82K |
| 2026-06-23 | INR 599.00 | -1.67% | INR 611.20 | INR 611.20 | INR 597.05 | 86.06K |
| 2026-06-22 | INR 609.15 | +0.60% | INR 605.90 | INR 611.80 | INR 599.15 | 135.43K |
| 2026-06-19 | INR 605.50 | +1.45% | INR 602.00 | INR 610.80 | INR 590.10 | 196.39K |
| 2026-06-18 | INR 596.85 | -0.40% | INR 601.05 | INR 602.55 | INR 596.00 | 150.49K |
| 2026-06-17 | INR 599.25 | -0.21% | INR 603.70 | INR 609.50 | INR 597.95 | 222.88K |
| 2026-06-16 | INR 600.50 | +0.65% | INR 599.70 | INR 601.95 | INR 595.50 | 139.52K |
| 2026-06-15 | INR 596.65 | +1.32% | INR 595.95 | INR 606.90 | INR 594.00 | 309.02K |
| 2026-06-12 | INR 588.85 | +0.90% | INR 586.70 | INR 594.80 | INR 585.20 | 160.48K |
| 2026-06-11 | INR 583.60 | -0.97% | INR 588.85 | INR 589.50 | INR 580.20 | 106.63K |
| 2026-06-10 | INR 589.30 | -0.14% | INR 595.00 | INR 595.00 | INR 588.25 | 41.67K |
| 2026-06-09 | INR 590.15 | -0.19% | INR 591.25 | INR 596.50 | INR 589.00 | 49.34K |
| 2026-06-08 | INR 591.30 | -1.24% | INR 590.00 | INR 598.45 | INR 589.00 | 439.06K |
| 2026-06-05 | INR 598.75 | -0.09% | INR 608.25 | INR 608.25 | INR 591.35 | 81.36K |
| 2026-06-04 | INR 599.30 | -1.30% | INR 601.00 | INR 607.80 | INR 596.40 | 57.81K |
| 2026-06-03 | INR 607.20 | +0.68% | INR 604.80 | INR 608.80 | INR 594.50 | 90.46K |
| 2026-06-02 | INR 603.10 | +2.95% | INR 585.90 | INR 604.95 | INR 578.80 | 107.25K |
| 2026-06-01 | INR 585.80 | -0.77% | INR 590.35 | INR 598.05 | INR 583.00 | 59.61K |
| 2026-05-29 | INR 590.35 | -2.26% | INR 603.60 | INR 609.90 | INR 584.00 | 140.93K |