J.K. Cement Limited (NSE:JKCEMENT)
India
· Delayed Price · Currency is INR 5,480.00
-126.50 (-2.26%)
Apr 28, 2026, 3:29 PM IST
J.K. Cement Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 5,606.50 | 5,645.00 | 5,402.00 | 5,402.00 | - | -3.65% | 58,152 |
| Apr 27, 2026 | 5,620.50 | 5,645.00 | 5,559.00 | 5,606.50 | 5,606.50 | 0.39% | 35,487 |
| Apr 24, 2026 | 5,820.00 | 5,820.00 | 5,567.50 | 5,584.50 | 5,584.50 | -3.70% | 39,519 |
| Apr 23, 2026 | 5,889.00 | 5,898.00 | 5,780.50 | 5,799.00 | 5,799.00 | -2.98% | 87,632 |
| Apr 22, 2026 | 5,879.50 | 6,020.00 | 5,877.50 | 5,977.00 | 5,977.00 | 0.95% | 82,506 |
| Apr 21, 2026 | 5,731.00 | 5,947.50 | 5,700.50 | 5,920.50 | 5,920.50 | 3.31% | 111,985 |
| Apr 20, 2026 | 5,526.00 | 5,750.00 | 5,454.00 | 5,731.00 | 5,731.00 | 3.39% | 79,995 |
| Apr 17, 2026 | 5,530.00 | 5,569.50 | 5,470.00 | 5,543.00 | 5,543.00 | 0.65% | 67,496 |
| Apr 16, 2026 | 5,450.00 | 5,519.00 | 5,425.00 | 5,507.00 | 5,507.00 | 1.36% | 68,904 |
| Apr 15, 2026 | 5,550.00 | 5,559.00 | 5,390.00 | 5,433.00 | 5,433.00 | -0.35% | 93,106 |
| Apr 13, 2026 | 5,579.00 | 5,644.50 | 5,426.00 | 5,452.00 | 5,452.00 | -4.68% | 123,153 |
| Apr 10, 2026 | 5,545.00 | 5,755.00 | 5,545.00 | 5,719.50 | 5,719.50 | 3.26% | 76,945 |
| Apr 9, 2026 | 5,565.50 | 5,570.00 | 5,455.00 | 5,539.00 | 5,539.00 | -0.48% | 53,904 |
| Apr 8, 2026 | 5,500.00 | 5,628.00 | 5,375.00 | 5,565.50 | 5,565.50 | 5.68% | 41,291 |
| Apr 7, 2026 | 5,272.50 | 5,318.50 | 5,206.00 | 5,266.50 | 5,266.50 | -1.67% | 63,070 |
| Apr 6, 2026 | 5,100.50 | 5,392.00 | 5,100.50 | 5,356.00 | 5,356.00 | 3.59% | 57,194 |
| Apr 2, 2026 | 5,100.00 | 5,189.50 | 4,990.50 | 5,170.50 | 5,170.50 | 0.59% | 30,575 |
| Apr 1, 2026 | 5,220.00 | 5,220.00 | 5,067.50 | 5,140.00 | 5,140.00 | 1.18% | 107,094 |
| Mar 30, 2026 | 5,000.00 | 5,113.50 | 4,970.00 | 5,080.00 | 5,080.00 | -0.12% | 95,976 |
| Mar 27, 2026 | 5,230.00 | 5,230.00 | 5,050.00 | 5,086.00 | 5,086.00 | -3.34% | 62,507 |
| Mar 25, 2026 | 5,122.50 | 5,363.00 | 5,117.50 | 5,262.00 | 5,262.00 | 2.72% | 132,247 |
| Mar 24, 2026 | 4,950.00 | 5,139.00 | 4,890.50 | 5,122.50 | 5,122.50 | 5.00% | 73,054 |
| Mar 23, 2026 | 4,950.00 | 5,011.00 | 4,822.50 | 4,878.50 | 4,878.50 | -2.43% | 110,507 |
| Mar 20, 2026 | 5,050.00 | 5,112.00 | 4,952.00 | 5,000.00 | 5,000.00 | -0.02% | 194,793 |
| Mar 19, 2026 | 5,040.00 | 5,105.50 | 4,994.50 | 5,001.00 | 5,001.00 | -2.07% | 58,161 |
| Mar 18, 2026 | 5,085.00 | 5,184.00 | 5,085.00 | 5,106.50 | 5,106.50 | -0.21% | 48,277 |
| Mar 17, 2026 | 5,058.00 | 5,161.00 | 5,044.00 | 5,117.00 | 5,117.00 | 1.11% | 39,551 |
| Mar 16, 2026 | 4,967.00 | 5,103.00 | 4,869.00 | 5,061.00 | 5,061.00 | 1.18% | 65,089 |
| Mar 13, 2026 | 5,150.00 | 5,188.00 | 4,934.00 | 5,002.00 | 5,002.00 | -3.79% | 77,919 |
| Mar 12, 2026 | 5,051.00 | 5,250.00 | 5,035.50 | 5,199.00 | 5,199.00 | 0.93% | 48,090 |
| Mar 11, 2026 | 5,078.50 | 5,175.00 | 4,981.50 | 5,151.00 | 5,151.00 | 1.59% | 83,837 |
| Mar 10, 2026 | 5,125.00 | 5,161.50 | 5,050.00 | 5,070.50 | 5,070.50 | 0.30% | 85,846 |
| Mar 9, 2026 | 5,383.50 | 5,383.50 | 5,033.00 | 5,055.50 | 5,055.50 | -6.84% | 93,014 |
| Mar 6, 2026 | 5,502.00 | 5,557.50 | 5,406.00 | 5,426.50 | 5,426.50 | -1.60% | 38,508 |
| Mar 5, 2026 | 5,585.00 | 5,585.00 | 5,500.00 | 5,514.50 | 5,514.50 | -0.23% | 63,871 |
| Mar 4, 2026 | 5,589.00 | 5,600.00 | 5,476.50 | 5,527.00 | 5,527.00 | -1.44% | 50,083 |
| Mar 2, 2026 | 5,405.00 | 5,638.50 | 5,325.50 | 5,608.00 | 5,608.00 | -0.85% | 48,844 |
| Feb 27, 2026 | 5,731.00 | 5,775.50 | 5,622.00 | 5,656.00 | 5,656.00 | -1.30% | 73,418 |
| Feb 26, 2026 | 5,660.00 | 5,749.50 | 5,623.00 | 5,730.50 | 5,730.50 | 1.24% | 46,049 |
| Feb 25, 2026 | 5,644.00 | 5,698.00 | 5,617.00 | 5,660.50 | 5,660.50 | 0.61% | 50,610 |
| Feb 24, 2026 | 5,750.00 | 5,778.50 | 5,575.00 | 5,626.00 | 5,626.00 | -2.73% | 119,897 |
| Feb 23, 2026 | 5,764.00 | 5,810.00 | 5,706.00 | 5,784.00 | 5,784.00 | 0.63% | 21,373 |
| Feb 20, 2026 | 5,749.00 | 5,823.00 | 5,706.50 | 5,748.00 | 5,748.00 | -0.60% | 63,991 |
| Feb 19, 2026 | 5,945.00 | 5,987.00 | 5,732.50 | 5,782.50 | 5,782.50 | -2.18% | 65,011 |
| Feb 18, 2026 | 5,866.50 | 5,977.50 | 5,803.50 | 5,911.50 | 5,911.50 | 0.78% | 101,167 |
| Feb 17, 2026 | 5,675.00 | 5,878.50 | 5,653.00 | 5,865.50 | 5,865.50 | 3.46% | 75,070 |
| Feb 16, 2026 | 5,555.50 | 5,685.00 | 5,523.50 | 5,669.50 | 5,669.50 | 1.26% | 42,229 |
| Feb 13, 2026 | 5,779.00 | 5,787.50 | 5,580.00 | 5,599.00 | 5,599.00 | -3.66% | 39,240 |
| Feb 12, 2026 | 5,869.00 | 5,869.00 | 5,732.00 | 5,812.00 | 5,812.00 | -0.95% | 42,932 |
| Feb 11, 2026 | 5,851.50 | 5,918.50 | 5,809.50 | 5,868.00 | 5,868.00 | 0.79% | 85,932 |
| Feb 10, 2026 | 5,970.00 | 5,988.50 | 5,810.00 | 5,822.00 | 5,822.00 | -2.32% | 57,076 |
| Feb 9, 2026 | 5,795.00 | 5,973.50 | 5,715.50 | 5,960.50 | 5,960.50 | 4.15% | 78,311 |
| Feb 6, 2026 | 5,707.50 | 5,776.00 | 5,623.50 | 5,723.00 | 5,723.00 | -0.14% | 39,769 |
| Feb 5, 2026 | 5,699.50 | 5,769.00 | 5,617.00 | 5,731.00 | 5,731.00 | 0.40% | 55,845 |
| Feb 4, 2026 | 5,618.00 | 5,733.00 | 5,566.50 | 5,708.00 | 5,708.00 | 1.60% | 40,341 |
| Feb 3, 2026 | 5,578.00 | 5,639.50 | 5,475.00 | 5,618.00 | 5,618.00 | 2.48% | 150,115 |
| Feb 2, 2026 | 5,489.50 | 5,536.50 | 5,380.00 | 5,482.00 | 5,482.00 | 0.08% | 84,732 |
| Feb 1, 2026 | 5,570.00 | 5,570.00 | 5,413.00 | 5,477.50 | 5,477.50 | -0.83% | 19,605 |
| Jan 30, 2026 | 5,540.00 | 5,691.00 | 5,470.00 | 5,523.50 | 5,523.50 | -0.33% | 152,541 |
| Jan 29, 2026 | 5,649.00 | 5,649.00 | 5,505.50 | 5,542.00 | 5,542.00 | -2.27% | 175,309 |
| Jan 28, 2026 | 5,478.50 | 5,699.00 | 5,470.50 | 5,670.50 | 5,670.50 | 3.50% | 158,271 |
| Jan 27, 2026 | 5,536.50 | 5,546.50 | 5,290.00 | 5,478.50 | 5,478.50 | -1.05% | 181,030 |
| Jan 23, 2026 | 5,611.00 | 5,649.50 | 5,469.00 | 5,536.50 | 5,536.50 | -0.59% | 110,946 |
| Jan 22, 2026 | 5,698.50 | 5,701.50 | 5,508.00 | 5,569.50 | 5,569.50 | -1.22% | 137,121 |
| Jan 21, 2026 | 5,845.00 | 5,845.50 | 5,605.50 | 5,638.50 | 5,638.50 | -4.29% | 178,378 |
| Jan 20, 2026 | 5,840.00 | 6,105.00 | 5,785.00 | 5,891.50 | 5,891.50 | 1.84% | 546,446 |
| Jan 19, 2026 | 5,874.00 | 5,874.00 | 5,754.00 | 5,785.00 | 5,785.00 | -1.70% | 101,640 |
| Jan 16, 2026 | 5,655.00 | 5,924.00 | 5,655.00 | 5,885.00 | 5,885.00 | 3.03% | 116,850 |
| Jan 14, 2026 | 5,668.00 | 5,775.00 | 5,651.50 | 5,712.00 | 5,712.00 | -1.23% | 79,023 |
| Jan 13, 2026 | 5,619.50 | 5,805.50 | 5,601.50 | 5,783.00 | 5,783.00 | 3.35% | 98,019 |
| Jan 12, 2026 | 5,718.00 | 5,738.00 | 5,526.50 | 5,595.50 | 5,595.50 | -2.14% | 91,369 |
| Jan 9, 2026 | 5,940.00 | 5,947.50 | 5,671.00 | 5,718.00 | 5,718.00 | -3.97% | 116,271 |
| Jan 8, 2026 | 5,946.00 | 5,999.00 | 5,800.00 | 5,954.50 | 5,954.50 | -0.34% | 160,244 |
| Jan 7, 2026 | 5,712.00 | 6,020.00 | 5,688.50 | 5,975.00 | 5,975.00 | 3.92% | 182,164 |
| Jan 6, 2026 | 5,761.00 | 5,764.50 | 5,645.00 | 5,749.50 | 5,749.50 | -0.20% | 49,762 |
| Jan 5, 2026 | 5,599.00 | 5,810.00 | 5,571.50 | 5,761.00 | 5,761.00 | 3.61% | 154,711 |
| Jan 2, 2026 | 5,533.50 | 5,599.00 | 5,492.00 | 5,560.50 | 5,560.50 | 1.14% | 68,522 |
| Jan 1, 2026 | 5,531.00 | 5,544.00 | 5,410.00 | 5,498.00 | 5,498.00 | -0.60% | 75,199 |
| Dec 31, 2025 | 5,520.00 | 5,588.50 | 5,441.50 | 5,531.00 | 5,531.00 | 0.72% | 86,940 |
| Dec 30, 2025 | 5,721.50 | 5,727.00 | 5,461.50 | 5,491.50 | 5,491.50 | -4.14% | 248,366 |
| Dec 29, 2025 | 5,655.50 | 5,755.00 | 5,655.00 | 5,728.50 | 5,728.50 | 0.76% | 38,590 |
| Dec 26, 2025 | 5,721.50 | 5,739.00 | 5,613.00 | 5,685.50 | 5,685.50 | -0.11% | 106,415 |
| Dec 24, 2025 | 5,614.50 | 5,722.00 | 5,501.00 | 5,692.00 | 5,692.00 | 1.38% | 70,112 |
| Dec 23, 2025 | 5,443.50 | 5,628.50 | 5,420.00 | 5,614.50 | 5,614.50 | 3.68% | 113,679 |
| Dec 22, 2025 | 5,449.50 | 5,453.00 | 5,362.00 | 5,415.00 | 5,415.00 | -0.08% | 73,447 |
| Dec 19, 2025 | 5,450.50 | 5,480.50 | 5,392.00 | 5,419.50 | 5,419.50 | -0.53% | 43,408 |
| Dec 18, 2025 | 5,597.00 | 5,597.00 | 5,425.00 | 5,448.50 | 5,448.50 | -2.65% | 52,552 |
| Dec 17, 2025 | 5,600.00 | 5,641.50 | 5,552.50 | 5,597.00 | 5,597.00 | -0.48% | 59,145 |
| Dec 16, 2025 | 5,640.00 | 5,677.00 | 5,581.00 | 5,624.00 | 5,624.00 | -0.74% | 90,621 |
| Dec 15, 2025 | 5,710.00 | 5,722.50 | 5,631.00 | 5,666.00 | 5,666.00 | -1.02% | 33,341 |
| Dec 12, 2025 | 5,600.00 | 5,767.00 | 5,531.50 | 5,724.50 | 5,724.50 | 2.15% | 84,361 |
| Dec 11, 2025 | 5,481.50 | 5,625.50 | 5,420.00 | 5,604.00 | 5,604.00 | 2.23% | 98,059 |
| Dec 10, 2025 | 5,532.00 | 5,570.00 | 5,461.00 | 5,481.50 | 5,481.50 | -1.20% | 42,893 |
| Dec 9, 2025 | 5,507.50 | 5,590.00 | 5,370.00 | 5,548.00 | 5,548.00 | 0.74% | 118,140 |
| Dec 8, 2025 | 5,620.00 | 5,659.00 | 5,488.50 | 5,507.50 | 5,507.50 | -2.09% | 53,178 |
| Dec 5, 2025 | 5,643.00 | 5,718.50 | 5,575.50 | 5,625.00 | 5,625.00 | 0.12% | 117,462 |
| Dec 4, 2025 | 5,737.00 | 5,766.00 | 5,607.00 | 5,618.50 | 5,618.50 | -1.54% | 78,911 |
| Dec 3, 2025 | 5,792.00 | 5,794.00 | 5,665.00 | 5,706.50 | 5,706.50 | -1.56% | 53,234 |
| Dec 2, 2025 | 5,783.50 | 5,810.00 | 5,676.50 | 5,797.00 | 5,797.00 | 0.23% | 75,624 |
| Dec 1, 2025 | 5,752.00 | 5,817.00 | 5,665.00 | 5,783.50 | 5,783.50 | 0.44% | 116,489 |