J.K. Cement Limited (JKCEMENT.NS) NSE

6,360.50

+13(+0.20%)

Updated at September 29 01:30PM

Currency In INR

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 26, 20256,5816,347.56,347.56,5856,292.5113,731
September 25, 20256,7006,5816,5816,7206,55966,383
September 24, 20256,803.56,669.56,669.56,8466,632.571,099
September 23, 20256,859.56,850.56,850.56,9226,803.532,013
September 22, 20256,8716,859.56,859.56,9256,80538,934
September 19, 20256,8156,8626,8627,0006,764.5552,792
September 18, 20256,779.56,8006,8006,8706,736.5121,669
September 17, 20256,6906,777.56,777.56,8116,69099,966
September 16, 20256,5146,6896,6896,7106,475134,439
September 15, 20256,5536,4756,4756,5956,372182,248
September 12, 20256,6306,5556,5556,683.56,53053,166
September 11, 20256,6366,6256,6256,669.56,59347,006
September 10, 20256,7306,5866,5866,7906,56384,950
September 09, 20256,7906,692.56,692.56,7906,676.544,406
September 08, 20256,603.56,797.56,797.56,8246,531108,594
September 05, 20256,7806,6346,6346,7806,455.556,953
September 04, 20256,883.56,678.56,678.56,898.56,621.5165,863
September 03, 20257,044.56,755.56,755.57,0656,741.5143,321
September 02, 20257,067.56,9946,9947,1146,830134,225
September 01, 20256,9887,067.57,067.57,124.56,988176,346
August 29, 20256,948.56,946.56,946.57,019.56,90061,210
August 28, 20256,8656,9866,9867,0206,651190,348
August 26, 20256,956.56,933.56,933.56,9726,830110,033
August 25, 20256,8416,949.56,949.56,9766,827123,248
August 22, 20257,1206,8416,8417,2026,812176,038
August 21, 20257,5257,1347,1347,533.57,05096,041
August 20, 20257,379.57,5397,5397,565.57,304.5113,243
August 19, 20257,314.57,398.57,398.57,468.57,180124,794
August 18, 20257,1357,305.57,305.57,3847,100150,553
August 14, 20256,9907,001.57,001.57,0336,94065,216
August 13, 20257,0706,9406,9407,0706,911.541,347
August 12, 20257,0067,0257,0257,0666,982.5133,758
August 11, 20257,006.56,9626,9627,1146,930166,019
August 08, 20256,848.57,0517,0517,135.56,800128,222
August 07, 20256,9606,888.56,888.57,0986,617129,669
August 06, 20256,9686,9606,9607,0316,930.5125,952
August 05, 20256,7996,9286,9287,064.56,790228,112
August 04, 20256,6766,7846,7846,8156,62191,397
August 01, 20256,6206,681.56,681.56,7786,60088,504
July 31, 20256,5606,6596,6596,6806,51844,132
July 30, 20256,5216,6136,6136,6796,51674,335
July 29, 20256,4586,5026,5026,5976,40068,572
July 28, 20256,5086,4396,4396,6186,411.557,329
July 25, 20256,6456,4796,4796,6456,45065,417
July 24, 20256,6146,6226,6226,6906,54790,102
July 23, 20256,5246,614.56,614.56,6256,469.5106,880
July 22, 20256,419.56,4906,4906,5466,400116,602
July 21, 20256,597.56,4166,4166,6336,382191,461
July 18, 20256,4086,4986,4986,6666,400193,068
July 17, 20256,490.56,430.56,430.56,517.56,387.545,526
July 16, 20256,4416,490.56,490.56,5206,432.555,845
July 15, 20256,510.56,4566,4566,517.56,41576,901
July 14, 20256,440.56,510.56,510.56,5456,42159,803
July 11, 20256,4186,447.56,447.56,594.56,358174,673
July 10, 20256,399.56,4106,4106,447.56,32860,429
July 09, 20256,261.56,392.56,392.56,420.56,261.5107,733
July 08, 20256,2526,297.56,297.56,3396,190.573,814
July 07, 20256,2306,2466,2316,381.56,22195,875
July 04, 20256,3406,2526,236.996,344.56,22540,418
July 03, 20256,1596,3476,331.766,4006,159148,964
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved