J.K. Cement Limited (BOM:532644)
India
· Delayed Price · Currency is INR 5,477.10
-128.35 (-2.29%)
At close: Apr 28, 2026
J.K. Cement Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 5,648.75 | 5,648.75 | 5,404.00 | 5,477.10 | 5,477.10 | -2.29% | 2,341 |
| Apr 27, 2026 | 5,649.50 | 5,649.50 | 5,564.20 | 5,605.45 | 5,605.45 | 0.31% | 1,682 |
| Apr 24, 2026 | 5,761.40 | 5,761.40 | 5,575.00 | 5,588.20 | 5,588.20 | -3.62% | 1,968 |
| Apr 23, 2026 | 5,899.95 | 5,905.60 | 5,779.85 | 5,797.95 | 5,797.95 | -2.75% | 2,508 |
| Apr 22, 2026 | 5,899.50 | 6,015.00 | 5,890.00 | 5,961.90 | 5,961.90 | 0.73% | 6,346 |
| Apr 21, 2026 | 5,750.35 | 5,941.00 | 5,700.00 | 5,918.60 | 5,918.60 | 3.43% | 2,969 |
| Apr 20, 2026 | 5,561.00 | 5,740.00 | 5,455.00 | 5,722.20 | 5,722.20 | 3.53% | 3,034 |
| Apr 17, 2026 | 5,496.95 | 5,561.50 | 5,475.05 | 5,527.25 | 5,527.25 | 0.41% | 1,821 |
| Apr 16, 2026 | 5,477.05 | 5,517.80 | 5,427.00 | 5,504.80 | 5,504.80 | 1.36% | 1,618 |
| Apr 15, 2026 | 5,550.00 | 5,556.85 | 5,395.00 | 5,431.05 | 5,431.05 | -0.31% | 2,282 |
| Apr 13, 2026 | 5,562.35 | 5,640.00 | 5,427.40 | 5,447.80 | 5,447.80 | -4.83% | 34,920 |
| Apr 10, 2026 | 5,596.95 | 5,750.00 | 5,585.00 | 5,724.35 | 5,724.35 | 3.34% | 30,638 |
| Apr 9, 2026 | 5,551.05 | 5,576.80 | 5,462.50 | 5,539.60 | 5,539.60 | -0.44% | 1,951 |
| Apr 8, 2026 | 5,390.25 | 5,626.00 | 5,388.50 | 5,564.20 | 5,564.20 | 5.62% | 3,560 |
| Apr 7, 2026 | 5,299.40 | 5,308.95 | 5,205.30 | 5,268.05 | 5,268.05 | -1.71% | 1,422 |
| Apr 6, 2026 | 5,259.90 | 5,380.00 | 5,130.35 | 5,359.60 | 5,359.60 | 3.83% | 2,808 |
| Apr 2, 2026 | 5,040.05 | 5,185.00 | 5,000.05 | 5,162.00 | 5,162.00 | 0.20% | 1,464 |
| Apr 1, 2026 | 5,100.30 | 5,190.00 | 5,067.00 | 5,151.85 | 5,151.85 | 1.46% | 249,331 |
| Mar 30, 2026 | 4,901.25 | 5,111.00 | 4,901.25 | 5,077.85 | 5,077.85 | -0.21% | 3,743 |
| Mar 27, 2026 | 5,124.10 | 5,187.90 | 5,058.05 | 5,088.70 | 5,088.70 | -3.36% | 3,740 |
| Mar 25, 2026 | 5,278.75 | 5,361.00 | 5,131.75 | 5,265.60 | 5,265.60 | 2.87% | 2,932 |
| Mar 24, 2026 | 4,973.85 | 5,136.55 | 4,892.05 | 5,118.90 | 5,118.90 | 4.97% | 2,395 |
| Mar 23, 2026 | 4,950.00 | 5,001.05 | 4,824.00 | 4,876.65 | 4,876.65 | -2.47% | 4,343 |
| Mar 20, 2026 | 5,021.75 | 5,079.50 | 4,953.20 | 5,000.40 | 5,000.40 | -0.06% | 3,477 |
| Mar 19, 2026 | 5,085.00 | 5,095.00 | 4,990.00 | 5,003.55 | 5,003.55 | -1.97% | 5,643 |
| Mar 18, 2026 | 5,104.75 | 5,179.30 | 5,094.00 | 5,104.15 | 5,104.15 | -0.28% | 2,087 |
| Mar 17, 2026 | 5,032.10 | 5,158.60 | 5,032.10 | 5,118.60 | 5,118.60 | 1.13% | 2,249 |
| Mar 16, 2026 | 4,800.75 | 5,101.30 | 4,800.75 | 5,061.35 | 5,061.35 | 1.21% | 2,103 |
| Mar 13, 2026 | 5,110.75 | 5,166.40 | 4,940.00 | 5,001.05 | 5,001.05 | -3.67% | 1,664 |
| Mar 12, 2026 | 5,051.05 | 5,251.20 | 5,040.55 | 5,191.65 | 5,191.65 | 0.84% | 2,656 |
| Mar 11, 2026 | 5,080.00 | 5,172.40 | 4,989.75 | 5,148.35 | 5,148.35 | 1.52% | 3,477 |
| Mar 10, 2026 | 5,090.60 | 5,132.35 | 5,057.00 | 5,071.30 | 5,071.30 | 0.29% | 2,125 |
| Mar 9, 2026 | 5,401.00 | 5,401.00 | 5,040.00 | 5,056.50 | 5,056.50 | -6.94% | 4,802 |
| Mar 6, 2026 | 5,461.45 | 5,550.45 | 5,410.00 | 5,433.40 | 5,433.40 | -1.48% | 1,427 |
| Mar 5, 2026 | 5,552.50 | 5,582.00 | 5,501.00 | 5,515.15 | 5,515.15 | -0.27% | 2,387 |
| Mar 4, 2026 | 5,356.70 | 5,590.50 | 5,356.70 | 5,529.85 | 5,529.85 | -1.46% | 2,301 |
| Mar 2, 2026 | 5,355.65 | 5,640.70 | 5,355.65 | 5,611.70 | 5,611.70 | -0.73% | 1,674 |
| Feb 27, 2026 | 5,580.00 | 5,768.05 | 5,580.00 | 5,653.10 | 5,653.10 | -1.42% | 2,471 |
| Feb 26, 2026 | 5,605.15 | 5,745.00 | 5,605.15 | 5,734.30 | 5,734.30 | 1.20% | 1,496 |
| Feb 25, 2026 | 5,624.75 | 5,691.00 | 5,620.00 | 5,666.20 | 5,666.20 | 0.81% | 1,388 |
| Feb 24, 2026 | 5,751.20 | 5,763.90 | 5,582.75 | 5,620.40 | 5,620.40 | -2.70% | 881 |
| Feb 23, 2026 | 5,750.00 | 5,809.75 | 5,712.05 | 5,776.15 | 5,776.15 | 0.55% | 1,349 |
| Feb 20, 2026 | 5,721.95 | 5,815.60 | 5,707.00 | 5,744.45 | 5,744.45 | -0.74% | 2,928 |
| Feb 19, 2026 | 5,940.00 | 5,994.00 | 5,739.50 | 5,787.15 | 5,787.15 | -2.06% | 1,721 |
| Feb 18, 2026 | 5,823.50 | 5,977.00 | 5,817.40 | 5,909.00 | 5,909.00 | 0.76% | 1,788 |
| Feb 17, 2026 | 5,675.00 | 5,875.00 | 5,571.55 | 5,864.30 | 5,864.30 | 3.38% | 4,650 |
| Feb 16, 2026 | 5,594.45 | 5,683.55 | 5,528.30 | 5,672.60 | 5,672.60 | 1.29% | 2,702 |
| Feb 13, 2026 | 5,763.05 | 5,767.15 | 5,581.95 | 5,600.35 | 5,600.35 | -3.63% | 1,705 |
| Feb 12, 2026 | 5,919.65 | 5,919.65 | 5,734.00 | 5,811.00 | 5,811.00 | -0.94% | 943 |
| Feb 11, 2026 | 5,856.30 | 5,917.80 | 5,810.80 | 5,866.30 | 5,866.30 | 0.67% | 2,878 |
| Feb 10, 2026 | 5,956.10 | 5,990.10 | 5,805.00 | 5,827.15 | 5,827.15 | -2.25% | 2,644 |
| Feb 9, 2026 | 5,721.15 | 5,970.00 | 5,720.00 | 5,961.10 | 5,961.10 | 4.11% | 5,716 |
| Feb 6, 2026 | 5,605.25 | 5,765.55 | 5,605.25 | 5,725.65 | 5,725.65 | -0.14% | 1,559 |
| Feb 5, 2026 | 5,695.00 | 5,759.00 | 5,617.00 | 5,733.70 | 5,733.70 | 0.44% | 1,580 |
| Feb 4, 2026 | 5,580.05 | 5,731.55 | 5,570.05 | 5,708.30 | 5,708.30 | 1.53% | 4,608 |
| Feb 3, 2026 | 5,617.55 | 5,635.00 | 5,478.65 | 5,622.45 | 5,622.45 | 2.58% | 7,183 |
| Feb 2, 2026 | 5,474.00 | 5,530.75 | 5,390.10 | 5,481.15 | 5,481.15 | 0.13% | 2,116 |
| Feb 1, 2026 | 5,632.80 | 5,632.80 | 5,420.00 | 5,473.90 | 5,473.90 | -0.88% | 1,052 |
| Jan 30, 2026 | 5,483.10 | 5,691.60 | 5,480.00 | 5,522.60 | 5,522.60 | -0.30% | 4,179 |
| Jan 29, 2026 | 5,581.05 | 5,641.45 | 5,509.15 | 5,539.45 | 5,539.45 | -2.30% | 2,433 |
| Jan 28, 2026 | 5,450.70 | 5,698.40 | 5,450.70 | 5,669.65 | 5,669.65 | 3.41% | 4,760 |
| Jan 27, 2026 | 5,537.00 | 5,540.00 | 5,290.35 | 5,482.55 | 5,482.55 | -0.98% | 6,446 |
| Jan 23, 2026 | 5,515.25 | 5,624.45 | 5,448.15 | 5,537.00 | 5,537.00 | -0.71% | 3,940 |
| Jan 22, 2026 | 5,710.00 | 5,710.00 | 5,510.00 | 5,576.85 | 5,576.85 | -1.13% | 4,315 |
| Jan 21, 2026 | 5,884.20 | 5,884.20 | 5,608.00 | 5,640.40 | 5,640.40 | -4.17% | 4,276 |
| Jan 20, 2026 | 5,791.70 | 6,100.00 | 5,791.70 | 5,885.85 | 5,885.85 | 1.67% | 17,633 |
| Jan 19, 2026 | 5,792.10 | 5,832.45 | 5,752.85 | 5,789.30 | 5,789.30 | -1.75% | 2,065 |
| Jan 16, 2026 | 5,674.25 | 5,924.35 | 5,674.25 | 5,892.45 | 5,892.45 | 3.45% | 2,018 |
| Jan 14, 2026 | 5,780.00 | 5,780.00 | 5,650.50 | 5,696.00 | 5,696.00 | -1.51% | 2,408 |
| Jan 13, 2026 | 5,600.10 | 5,803.45 | 5,600.10 | 5,783.15 | 5,783.15 | 3.37% | 1,894 |
| Jan 12, 2026 | 5,680.55 | 5,716.05 | 5,526.95 | 5,594.35 | 5,594.35 | -2.23% | 3,059 |
| Jan 9, 2026 | 5,901.65 | 5,946.00 | 5,670.15 | 5,721.70 | 5,721.70 | -3.93% | 2,202 |
| Jan 8, 2026 | 5,968.80 | 5,994.85 | 5,800.00 | 5,955.55 | 5,955.55 | -0.25% | 4,512 |
| Jan 7, 2026 | 5,621.15 | 6,018.70 | 5,621.15 | 5,970.55 | 5,970.55 | 3.96% | 5,004 |
| Jan 6, 2026 | 5,777.85 | 5,777.85 | 5,650.00 | 5,743.25 | 5,743.25 | -0.46% | 48,407 |
| Jan 5, 2026 | 5,570.80 | 5,805.00 | 5,570.80 | 5,769.75 | 5,769.75 | 3.59% | 9,945 |
| Jan 2, 2026 | 5,525.00 | 5,595.00 | 5,497.60 | 5,569.70 | 5,569.70 | 1.31% | 1,779 |
| Jan 1, 2026 | 5,515.05 | 5,527.85 | 5,410.05 | 5,497.90 | 5,497.90 | -0.61% | 4,313 |
| Dec 31, 2025 | 5,502.95 | 5,585.00 | 5,447.45 | 5,531.70 | 5,531.70 | 0.54% | 3,887 |
| Dec 30, 2025 | 5,703.00 | 5,721.25 | 5,465.10 | 5,502.00 | 5,502.00 | -4.19% | 5,163 |
| Dec 29, 2025 | 5,697.55 | 5,751.55 | 5,665.35 | 5,742.55 | 5,742.55 | 1.07% | 1,100 |
| Dec 26, 2025 | 5,694.10 | 5,734.50 | 5,608.85 | 5,681.60 | 5,681.60 | -0.19% | 3,687 |
| Dec 24, 2025 | 5,649.70 | 5,715.00 | 5,551.25 | 5,692.70 | 5,692.70 | 1.36% | 3,062 |
| Dec 23, 2025 | 5,402.85 | 5,625.00 | 5,402.85 | 5,616.35 | 5,616.35 | 3.73% | 4,314 |
| Dec 22, 2025 | 5,408.10 | 5,450.00 | 5,362.00 | 5,414.35 | 5,414.35 | -0.16% | 3,359 |
| Dec 19, 2025 | 5,458.00 | 5,477.00 | 5,395.55 | 5,422.85 | 5,422.85 | -0.46% | 1,476 |
| Dec 18, 2025 | 5,574.95 | 5,574.95 | 5,424.50 | 5,448.15 | 5,448.15 | -2.32% | 1,009 |
| Dec 17, 2025 | 5,620.00 | 5,640.00 | 5,555.50 | 5,577.40 | 5,577.40 | -0.77% | 460 |
| Dec 16, 2025 | 5,575.55 | 5,673.00 | 5,575.55 | 5,620.80 | 5,620.80 | -0.78% | 924 |
| Dec 15, 2025 | 5,738.70 | 5,738.70 | 5,631.60 | 5,664.90 | 5,664.90 | -1.02% | 1,516 |
| Dec 12, 2025 | 5,605.00 | 5,761.00 | 5,536.15 | 5,723.50 | 5,723.50 | 2.10% | 4,301 |
| Dec 11, 2025 | 5,411.55 | 5,625.00 | 5,411.55 | 5,605.90 | 5,605.90 | 2.26% | 2,244 |
| Dec 10, 2025 | 5,505.00 | 5,570.00 | 5,468.95 | 5,482.25 | 5,482.25 | -1.33% | 1,159 |
| Dec 9, 2025 | 5,510.00 | 5,592.75 | 5,375.00 | 5,556.20 | 5,556.20 | 0.69% | 3,209 |
| Dec 8, 2025 | 5,619.95 | 5,662.00 | 5,487.50 | 5,517.95 | 5,517.95 | -1.82% | 3,754 |
| Dec 5, 2025 | 5,636.55 | 5,711.00 | 5,572.10 | 5,620.10 | 5,620.10 | 0.14% | 1,636 |
| Dec 4, 2025 | 5,814.60 | 5,814.60 | 5,603.75 | 5,612.05 | 5,612.05 | -1.63% | 1,741 |
| Dec 3, 2025 | 5,874.05 | 5,874.05 | 5,670.00 | 5,705.00 | 5,705.00 | -1.41% | 1,928 |
| Dec 2, 2025 | 5,768.75 | 5,812.85 | 5,689.75 | 5,786.35 | 5,786.35 | 0.08% | 7,971 |
| Dec 1, 2025 | 5,829.95 | 5,829.95 | 5,670.00 | 5,781.95 | 5,781.95 | 0.44% | 2,247 |