J.K. Cement Limited (JKCEMENT.NS) NSE
Currency In INR
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
JKCEMENT.NS Historical Return
If you invested ₹1000 in J.K. Cement Limited (JKCEMENT.NS) 10 years ago, it would be worth ₹5,496.6 as of October 22, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹1,557.5, while ₹1000 invested 1 year ago would be worth ₹764.04. This corresponds to total returns of 449.66%, 55.75%, -23.6%, respectively, with annualized returns of 18.58%, 9.26%, -23.6%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
JKCEMENT.NS Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 21, 2026 | 4,878.5 | 4,966.5 | 4,966.5 | 5,035 | 4,872 | 135,891 |
| October 19, 2026 | 4,906 | 4,878.5 | 4,878.5 | 5,008 | 4,851.5 | 19,854 |
| October 16, 2026 | 4,940 | 4,923 | 4,923 | 5,009.5 | 4,880 | 19,762 |
| October 15, 2026 | 4,895.5 | 4,899 | 4,899 | 4,933.5 | 4,850.5 | 11,242 |
| October 14, 2026 | 4,870 | 4,895.5 | 4,895.5 | 4,995 | 4,833.5 | 38,700 |
| October 13, 2026 | 4,801.5 | 4,887.5 | 4,887.5 | 4,920 | 4,693 | 65,219 |
| October 12, 2026 | 4,938 | 4,812 | 4,812 | 4,938.5 | 4,785.5 | 32,079 |
| October 09, 2026 | 4,970 | 4,874 | 4,874 | 4,974 | 4,853.5 | 39,704 |
| October 08, 2026 | 5,017 | 4,966.5 | 4,966.5 | 5,018 | 4,916 | 68,552 |
| October 07, 2026 | 4,960 | 5,047 | 5,047 | 5,081.5 | 4,952 | 39,429 |
| October 06, 2026 | 4,952.5 | 4,960 | 4,960 | 5,000 | 4,945.5 | 9,885 |
| October 05, 2026 | 4,983 | 4,981.5 | 4,981.5 | 5,014.5 | 4,903.5 | 9,707 |
| October 01, 2026 | 4,986 | 4,952 | 4,952 | 5,037.5 | 4,891 | 335,494 |
| September 30, 2026 | 4,848 | 5,076 | 5,076 | 5,117 | 4,848 | 106,738 |
| September 29, 2026 | 4,993.5 | 4,824.5 | 4,824.5 | 4,993.5 | 4,810.5 | 29,448 |
| September 28, 2026 | 4,975 | 4,993.5 | 4,993.5 | 5,050 | 4,954.5 | 13,802 |
| September 25, 2026 | 5,165 | 5,000 | 5,000 | 5,165 | 4,985 | 23,855 |
| September 24, 2026 | 5,025 | 5,184.5 | 5,184.5 | 5,229 | 4,981 | 42,386 |
| September 23, 2026 | 5,104 | 5,085 | 5,085 | 5,160 | 5,005 | 61,908 |
| September 22, 2026 | 5,090.5 | 5,104 | 5,104 | 5,175 | 5,050 | 19,315 |
| September 21, 2026 | 5,064.5 | 5,087 | 5,087 | 5,108 | 5,001.5 | 22,433 |
| September 18, 2026 | 5,010 | 5,064.5 | 5,064.5 | 5,139 | 4,990 | 62,464 |
| September 17, 2026 | 4,780 | 5,027 | 5,027 | 5,055 | 4,745.5 | 79,301 |
| September 16, 2026 | 4,716 | 4,750 | 4,750 | 4,872 | 4,676 | 61,980 |
| September 15, 2026 | 4,843.5 | 4,712 | 4,712 | 4,849.5 | 4,701 | 24,676 |
| September 11, 2026 | 4,900 | 4,843.5 | 4,843.5 | 4,909.5 | 4,813 | 54,958 |
| September 10, 2026 | 4,991.5 | 4,915.5 | 4,915.5 | 5,004.5 | 4,887 | 37,587 |
| September 09, 2026 | 5,009 | 4,990.5 | 4,990.5 | 5,070 | 4,960 | 34,118 |
| September 08, 2026 | 5,026 | 4,990.5 | 4,990.5 | 5,170 | 4,972 | 94,522 |
| September 07, 2026 | 5,083.5 | 5,047 | 5,047 | 5,106.5 | 5,021 | 37,329 |
| September 04, 2026 | 5,044 | 5,083.5 | 5,083.5 | 5,126 | 5,025.5 | 15,030 |
| September 03, 2026 | 4,979.5 | 5,039.5 | 5,039.5 | 5,123.5 | 4,951 | 53,958 |
| September 02, 2026 | 5,078.5 | 4,979.5 | 4,979.5 | 5,080 | 4,951 | 63,500 |
| September 01, 2026 | 5,157.5 | 5,078.5 | 5,078.5 | 5,157.5 | 4,999 | 58,299 |
| August 31, 2026 | 5,141 | 5,133 | 5,133 | 5,155 | 5,070 | 44,812 |
| August 28, 2026 | 5,233.5 | 5,168.5 | 5,168.5 | 5,244.5 | 5,132 | 26,769 |
| August 27, 2026 | 5,290 | 5,233.5 | 5,233.5 | 5,299 | 5,213 | 12,187 |
| August 26, 2026 | 5,225 | 5,277 | 5,277 | 5,310 | 5,225 | 15,812 |
| August 25, 2026 | 5,244 | 5,197.5 | 5,197.5 | 5,245 | 5,171 | 12,441 |
| August 24, 2026 | 5,247.5 | 5,215.5 | 5,215.5 | 5,280 | 5,201.5 | 9,909 |
| August 21, 2026 | 5,266 | 5,250 | 5,250 | 5,293 | 5,230 | 13,418 |
| August 20, 2026 | 5,302 | 5,266 | 5,266 | 5,349 | 5,243 | 21,174 |
| August 19, 2026 | 5,360.5 | 5,276 | 5,276 | 5,397.5 | 5,255 | 15,818 |
| August 18, 2026 | 5,338 | 5,375.5 | 5,375.5 | 5,399 | 5,322 | 21,124 |
| August 17, 2026 | 5,287 | 5,340 | 5,340 | 5,389 | 5,165 | 54,304 |
| August 14, 2026 | 5,349 | 5,306.5 | 5,306.5 | 5,393.5 | 5,275.5 | 13,544 |
| August 13, 2026 | 5,400 | 5,348.5 | 5,348.5 | 5,406.5 | 5,332 | 13,287 |
| August 12, 2026 | 5,359.5 | 5,393.5 | 5,393.5 | 5,438.5 | 5,290 | 49,895 |
| August 11, 2026 | 5,390 | 5,361 | 5,361 | 5,427.5 | 5,345 | 17,960 |
| August 10, 2026 | 5,381 | 5,387.5 | 5,387.5 | 5,450 | 5,370 | 17,381 |
| August 07, 2026 | 5,400.5 | 5,379.5 | 5,379.5 | 5,428.5 | 5,361 | 23,151 |
| August 06, 2026 | 5,485 | 5,421 | 5,421 | 5,504.5 | 5,405 | 22,984 |
| August 05, 2026 | 5,539.5 | 5,484.5 | 5,484.5 | 5,556.5 | 5,443 | 49,695 |
| August 04, 2026 | 5,598 | 5,492.5 | 5,492.5 | 5,598 | 5,480 | 29,087 |
| August 03, 2026 | 5,461 | 5,563.5 | 5,563.5 | 5,595 | 5,461 | 39,152 |
| July 31, 2026 | 5,567 | 5,444 | 5,444 | 5,606.5 | 5,377.5 | 79,908 |
| July 30, 2026 | 5,641 | 5,567 | 5,567 | 5,641 | 5,538.5 | 41,079 |
| July 29, 2026 | 5,645 | 5,642 | 5,642 | 5,748 | 5,611 | 52,330 |
| July 28, 2026 | 5,730 | 5,642.5 | 5,642.5 | 5,760 | 5,581 | 57,370 |
| July 27, 2026 | 5,699.5 | 5,730 | 5,730 | 5,749 | 5,631 | 39,941 |
AD
