JK Lakshmi Cement Limited (BOM:500380)
India
· Delayed Price · Currency is INR 610.15
-28.05 (-4.40%)
At close: Mar 9, 2026
JK Lakshmi Cement Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 630.00 | 631.10 | 606.00 | 610.15 | 610.15 | -4.40% | 8,105 |
| Mar 6, 2026 | 642.00 | 652.70 | 636.25 | 638.20 | 638.20 | -1.61% | 4,188 |
| Mar 5, 2026 | 666.00 | 666.00 | 640.05 | 648.65 | 648.65 | -1.00% | 6,094 |
| Mar 4, 2026 | 688.75 | 688.75 | 652.70 | 655.20 | 655.20 | -4.87% | 7,621 |
| Mar 2, 2026 | 700.00 | 704.10 | 684.00 | 688.75 | 688.75 | -3.60% | 4,424 |
| Feb 27, 2026 | 725.05 | 726.70 | 711.95 | 714.50 | 714.50 | -1.88% | 4,418 |
| Feb 26, 2026 | 731.95 | 735.15 | 724.00 | 728.20 | 728.20 | -0.51% | 2,301 |
| Feb 25, 2026 | 719.80 | 737.00 | 718.45 | 731.95 | 731.95 | 1.64% | 1,794 |
| Feb 24, 2026 | 720.00 | 724.70 | 716.00 | 720.15 | 720.15 | -0.90% | 2,075 |
| Feb 23, 2026 | 711.50 | 731.65 | 711.50 | 726.70 | 726.70 | 2.18% | 3,949 |
| Feb 20, 2026 | 718.50 | 718.50 | 705.90 | 711.20 | 711.20 | -1.02% | 205,651 |
| Feb 19, 2026 | 711.95 | 725.85 | 711.95 | 718.50 | 718.50 | -0.40% | 2,306 |
| Feb 18, 2026 | 727.05 | 730.60 | 718.65 | 721.40 | 721.40 | -1.02% | 4,448 |
| Feb 17, 2026 | 705.50 | 731.80 | 701.45 | 728.85 | 728.85 | 3.32% | 3,429 |
| Feb 16, 2026 | 707.10 | 710.00 | 686.30 | 705.45 | 705.45 | -0.23% | 5,211 |
| Feb 13, 2026 | 715.00 | 716.15 | 702.05 | 707.05 | 707.05 | -1.30% | 4,870 |
| Feb 12, 2026 | 743.20 | 743.20 | 712.70 | 716.35 | 716.35 | -3.61% | 18,025 |
| Feb 11, 2026 | 732.05 | 748.45 | 730.20 | 743.15 | 743.15 | 0.23% | 10,716 |
| Feb 10, 2026 | 738.00 | 748.45 | 730.00 | 741.45 | 741.45 | 1.53% | 11,677 |
| Feb 9, 2026 | 730.15 | 742.15 | 728.40 | 730.30 | 730.30 | 0.27% | 17,334 |
| Feb 6, 2026 | 747.00 | 749.50 | 725.95 | 728.35 | 728.35 | -2.23% | 3,868 |
| Feb 5, 2026 | 750.05 | 758.20 | 737.30 | 745.00 | 745.00 | -2.14% | 10,496 |
| Feb 4, 2026 | 758.90 | 765.00 | 710.30 | 761.30 | 761.30 | -0.07% | 16,678 |
| Feb 3, 2026 | 785.05 | 786.05 | 759.50 | 761.80 | 761.80 | -1.91% | 5,190 |
| Feb 2, 2026 | 760.05 | 781.00 | 747.05 | 776.60 | 776.60 | 2.06% | 4,478 |
| Feb 1, 2026 | 768.05 | 773.20 | 760.00 | 760.95 | 760.95 | -1.73% | 1,412 |
| Jan 30, 2026 | 775.05 | 784.50 | 768.35 | 774.35 | 774.35 | -1.56% | 5,264 |
| Jan 29, 2026 | 778.70 | 789.95 | 772.65 | 786.65 | 786.65 | 1.11% | 1,385 |
| Jan 28, 2026 | 773.10 | 781.40 | 768.85 | 778.00 | 778.00 | 0.34% | 3,255 |
| Jan 27, 2026 | 794.50 | 794.70 | 766.00 | 775.35 | 775.35 | -2.41% | 3,374 |
| Jan 23, 2026 | 790.60 | 796.40 | 766.15 | 794.50 | 794.50 | 0.50% | 4,812 |
| Jan 22, 2026 | 768.60 | 801.50 | 768.60 | 790.55 | 790.55 | 2.86% | 8,078 |
| Jan 21, 2026 | 793.30 | 793.30 | 759.00 | 768.60 | 768.60 | -3.11% | 5,327 |
| Jan 20, 2026 | 783.40 | 795.00 | 777.00 | 793.25 | 793.25 | 1.26% | 12,753 |
| Jan 19, 2026 | 803.30 | 803.35 | 781.05 | 783.40 | 783.40 | -2.30% | 3,179 |
| Jan 16, 2026 | 776.55 | 810.95 | 767.55 | 801.85 | 801.85 | 3.50% | 7,894 |
| Jan 14, 2026 | 756.30 | 777.35 | 751.15 | 774.75 | 774.75 | 1.73% | 13,951 |
| Jan 13, 2026 | 745.00 | 765.00 | 737.75 | 761.55 | 761.55 | 2.23% | 7,010 |
| Jan 12, 2026 | 736.40 | 747.00 | 726.40 | 744.95 | 744.95 | 0.80% | 3,016 |
| Jan 9, 2026 | 755.90 | 755.90 | 734.00 | 739.05 | 739.05 | -2.22% | 5,322 |
| Jan 8, 2026 | 774.90 | 774.90 | 751.00 | 755.80 | 755.80 | -2.53% | 4,168 |
| Jan 7, 2026 | 790.40 | 793.70 | 773.55 | 775.45 | 775.45 | -1.88% | 4,589 |
| Jan 6, 2026 | 797.65 | 798.75 | 783.70 | 790.30 | 790.30 | -0.88% | 3,897 |
| Jan 5, 2026 | 795.65 | 803.20 | 793.70 | 797.30 | 797.30 | -0.06% | 4,745 |
| Jan 2, 2026 | 790.30 | 799.00 | 789.00 | 797.75 | 797.75 | 0.55% | 3,894 |
| Jan 1, 2026 | 777.90 | 795.90 | 774.85 | 793.35 | 793.35 | 1.99% | 2,476 |
| Dec 31, 2025 | 758.05 | 781.90 | 758.05 | 777.85 | 777.85 | 0.99% | 3,056 |
| Dec 30, 2025 | 770.20 | 771.95 | 754.45 | 770.20 | 770.20 | 0.01% | 5,386 |
| Dec 29, 2025 | 774.75 | 780.25 | 767.05 | 770.15 | 770.15 | -0.68% | 6,411 |
| Dec 26, 2025 | 799.40 | 799.40 | 767.70 | 775.40 | 775.40 | -2.18% | 3,550 |
| Dec 24, 2025 | 785.50 | 801.00 | 785.20 | 792.70 | 792.70 | 0.92% | 9,402 |
| Dec 23, 2025 | 784.95 | 794.05 | 768.05 | 785.45 | 785.45 | 1.35% | 3,275 |
| Dec 22, 2025 | 784.10 | 784.10 | 772.05 | 775.00 | 775.00 | -1.15% | 4,259 |
| Dec 19, 2025 | 760.95 | 800.00 | 760.95 | 784.05 | 784.05 | 2.90% | 6,599 |
| Dec 18, 2025 | 765.55 | 769.05 | 757.30 | 761.95 | 761.95 | -0.63% | 2,990 |
| Dec 17, 2025 | 780.10 | 781.55 | 765.00 | 766.75 | 766.75 | -1.82% | 2,642 |
| Dec 16, 2025 | 785.05 | 786.30 | 777.50 | 781.00 | 781.00 | -1.40% | 2,568 |
| Dec 15, 2025 | 778.00 | 795.95 | 778.00 | 792.05 | 792.05 | 1.50% | 6,049 |
| Dec 12, 2025 | 778.40 | 789.00 | 777.00 | 780.35 | 780.35 | 0.37% | 2,613 |
| Dec 11, 2025 | 765.00 | 779.90 | 763.00 | 777.50 | 777.50 | 1.24% | 3,422 |
| Dec 10, 2025 | 783.20 | 784.05 | 765.45 | 768.00 | 768.00 | -1.94% | 2,708 |
| Dec 9, 2025 | 753.95 | 786.45 | 746.60 | 783.20 | 783.20 | 3.76% | 6,830 |
| Dec 8, 2025 | 749.10 | 764.20 | 749.10 | 754.80 | 754.80 | 0.55% | 15,263 |
| Dec 5, 2025 | 750.80 | 763.15 | 743.95 | 750.70 | 750.70 | 0.31% | 4,304 |
| Dec 4, 2025 | 759.95 | 761.90 | 747.00 | 748.40 | 748.40 | -1.52% | 7,316 |
| Dec 3, 2025 | 761.60 | 762.20 | 756.00 | 759.95 | 759.95 | 0.19% | 2,801 |
| Dec 2, 2025 | 770.70 | 780.00 | 756.60 | 758.50 | 758.50 | -1.37% | 2,466 |
| Dec 1, 2025 | 758.50 | 775.00 | 758.50 | 769.00 | 769.00 | 1.38% | 2,179 |
| Nov 28, 2025 | 759.85 | 770.95 | 756.75 | 758.50 | 758.50 | -0.18% | 5,469 |
| Nov 27, 2025 | 775.00 | 775.10 | 757.00 | 759.85 | 759.85 | -0.60% | 7,832 |
| Nov 26, 2025 | 785.05 | 789.95 | 763.30 | 764.40 | 764.40 | -2.26% | 8,543 |
| Nov 25, 2025 | 782.00 | 794.25 | 775.25 | 782.10 | 782.10 | 0.28% | 3,916 |
| Nov 24, 2025 | 793.35 | 798.95 | 777.00 | 779.95 | 779.95 | -1.98% | 8,419 |
| Nov 21, 2025 | 814.75 | 815.00 | 792.50 | 795.70 | 795.70 | -2.48% | 5,369 |
| Nov 20, 2025 | 825.95 | 825.95 | 815.00 | 815.90 | 815.90 | -0.45% | 3,425 |
| Nov 19, 2025 | 823.20 | 825.15 | 817.00 | 819.60 | 819.60 | -0.31% | 4,154 |
| Nov 18, 2025 | 840.00 | 840.00 | 819.00 | 822.15 | 822.15 | -1.59% | 3,995 |
| Nov 17, 2025 | 820.30 | 840.00 | 820.30 | 835.40 | 835.40 | 1.84% | 2,979 |
| Nov 14, 2025 | 815.45 | 829.75 | 815.45 | 820.30 | 820.30 | -0.66% | 5,391 |
| Nov 13, 2025 | 840.80 | 841.95 | 821.75 | 825.75 | 825.75 | -1.54% | 7,125 |
| Nov 12, 2025 | 840.00 | 846.25 | 835.50 | 838.70 | 838.70 | -0.05% | 8,052 |
| Nov 11, 2025 | 846.00 | 849.50 | 831.65 | 839.10 | 839.10 | -0.05% | 7,668 |
| Nov 10, 2025 | 684.35 | 852.60 | 684.35 | 839.50 | 839.50 | -0.63% | 5,196 |
| Nov 7, 2025 | 859.25 | 859.25 | 813.70 | 844.80 | 844.80 | -2.81% | 29,808 |
| Nov 6, 2025 | 855.00 | 882.70 | 837.90 | 869.25 | 869.25 | 2.07% | 6,852 |
| Nov 4, 2025 | 872.05 | 877.55 | 847.35 | 851.65 | 851.65 | -2.41% | 181,458 |
| Nov 3, 2025 | 870.00 | 884.90 | 870.00 | 872.65 | 872.65 | 0.44% | 2,440 |
| Oct 31, 2025 | 874.95 | 874.95 | 862.25 | 868.80 | 868.80 | -0.20% | 2,958 |
| Oct 30, 2025 | 840.05 | 874.00 | 840.05 | 870.50 | 870.50 | 2.45% | 11,403 |
| Oct 29, 2025 | 835.05 | 851.90 | 835.05 | 849.65 | 849.65 | 1.40% | 5,342 |
| Oct 28, 2025 | 842.15 | 847.95 | 832.00 | 837.95 | 837.95 | -1.40% | 10,390 |
| Oct 27, 2025 | 832.40 | 851.45 | 830.00 | 849.85 | 849.85 | 2.31% | 4,059 |
| Oct 24, 2025 | 835.25 | 838.60 | 828.45 | 830.65 | 830.65 | -1.00% | 7,000 |
| Oct 23, 2025 | 842.00 | 842.65 | 830.30 | 839.05 | 839.05 | -0.43% | 5,480 |
| Oct 21, 2025 | 827.90 | 844.30 | 827.90 | 842.65 | 842.65 | 1.71% | 2,520 |
| Oct 20, 2025 | 832.75 | 840.60 | 824.40 | 828.45 | 828.45 | -0.44% | 3,574 |
| Oct 17, 2025 | 845.40 | 846.70 | 830.00 | 832.10 | 832.10 | -1.67% | 1,453 |
| Oct 16, 2025 | 826.65 | 857.55 | 826.65 | 846.25 | 846.25 | -0.43% | 2,659 |
| Oct 15, 2025 | 820.05 | 852.65 | 820.05 | 849.90 | 849.90 | 3.14% | 2,472 |
| Oct 14, 2025 | 843.15 | 845.00 | 815.00 | 824.05 | 824.05 | -2.27% | 4,658 |