J.K. Cement Limited (JKCEMENT.NS) NSE
5,017.00
-51.5(-1.02%)
Currency In INR
- 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 ₹8,831.06 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹1,822.5, while ₹1000 invested 1 year ago would be worth ₹924.94. This corresponds to total returns of 783.11%, 82.25%, -7.51%, respectively, with annualized returns of 24.32%, 12.75%, -7.51%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
JKCEMENT.NS Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 02, 2026 | 5,199.5 | 5,068.5 | 5,068.5 | 5,229 | 5,032 | 67,443 |
| June 01, 2026 | 5,171.5 | 5,190.5 | 5,190.5 | 5,249 | 5,055.5 | 99,922 |
| May 29, 2026 | 5,302 | 5,171 | 5,171 | 5,316 | 5,125 | 103,183 |
| May 27, 2026 | 5,315 | 5,301 | 5,301 | 5,385 | 5,290 | 36,942 |
| May 26, 2026 | 5,441 | 5,315 | 5,315 | 5,489 | 5,301 | 64,864 |
| May 25, 2026 | 5,546.5 | 5,441.5 | 5,441.5 | 5,579.5 | 5,406 | 82,199 |
| May 22, 2026 | 5,546 | 5,557.5 | 5,557.5 | 5,621 | 5,492 | 35,417 |
| May 21, 2026 | 5,370.5 | 5,546.5 | 5,546.5 | 5,580.5 | 5,370.5 | 113,373 |
| May 20, 2026 | 5,434.5 | 5,344.5 | 5,344.5 | 5,442 | 5,327.5 | 93,765 |
| May 19, 2026 | 5,413.5 | 5,434.5 | 5,434.5 | 5,475 | 5,380.5 | 35,125 |
| May 18, 2026 | 5,439 | 5,413.5 | 5,413.5 | 5,449 | 5,354 | 32,347 |
| May 15, 2026 | 5,521.5 | 5,464 | 5,464 | 5,566 | 5,382 | 28,097 |
| May 14, 2026 | 5,490 | 5,521.5 | 5,521.5 | 5,545 | 5,436.5 | 38,581 |
| May 13, 2026 | 5,360 | 5,422.5 | 5,422.5 | 5,449 | 5,296.5 | 85,097 |
| May 12, 2026 | 5,465 | 5,377.5 | 5,377.5 | 5,494 | 5,334 | 36,457 |
| May 11, 2026 | 5,490.5 | 5,465 | 5,465 | 5,549 | 5,416.5 | 27,509 |
| May 08, 2026 | 5,626 | 5,571.5 | 5,571.5 | 5,642 | 5,536 | 30,404 |
| May 07, 2026 | 5,570 | 5,626 | 5,626 | 5,740 | 5,519 | 64,835 |
| May 06, 2026 | 5,340 | 5,521.5 | 5,521.5 | 5,556 | 5,302.5 | 102,966 |
| May 05, 2026 | 5,359 | 5,286.5 | 5,286.5 | 5,359 | 5,260 | 82,083 |
| May 04, 2026 | 5,373.5 | 5,352.5 | 5,352.5 | 5,514 | 5,289 | 148,469 |
| April 30, 2026 | 5,436 | 5,287 | 5,287 | 5,436 | 5,216 | 320,797 |
| April 29, 2026 | 5,485 | 5,458.5 | 5,458.5 | 5,540 | 5,435 | 21,616 |
| April 28, 2026 | 5,606.5 | 5,472.5 | 5,472.5 | 5,645 | 5,401 | 124,688 |
| April 27, 2026 | 5,620.5 | 5,606.5 | 5,606.5 | 5,645 | 5,559 | 35,485 |
| April 24, 2026 | 5,820 | 5,584.5 | 5,584.5 | 5,820 | 5,567.5 | 39,519 |
| April 23, 2026 | 5,889 | 5,799 | 5,799 | 5,898 | 5,780.5 | 87,626 |
| April 22, 2026 | 5,879.5 | 5,977 | 5,977 | 6,020 | 5,877.5 | 82,506 |
| April 21, 2026 | 5,731 | 5,920.5 | 5,920.5 | 5,947.5 | 5,700.5 | 112,034 |
| April 20, 2026 | 5,526 | 5,731 | 5,731 | 5,750 | 5,454 | 79,981 |
| April 17, 2026 | 5,530 | 5,543 | 5,543 | 5,569.5 | 5,470 | 67,503 |
| April 16, 2026 | 5,450 | 5,507 | 5,507 | 5,519 | 5,425 | 68,927 |
| April 15, 2026 | 5,550 | 5,433 | 5,433 | 5,559 | 5,390 | 93,104 |
| April 13, 2026 | 5,579 | 5,452 | 5,452 | 5,644.5 | 5,426 | 123,166 |
| April 10, 2026 | 5,545 | 5,719.5 | 5,719.5 | 5,755 | 5,545 | 76,954 |
| April 09, 2026 | 5,565.5 | 5,539 | 5,539 | 5,570 | 5,455 | 53,906 |
| April 08, 2026 | 5,500 | 5,565.5 | 5,565.5 | 5,628 | 5,375 | 41,289 |
| April 07, 2026 | 5,272.5 | 5,266.5 | 5,266.5 | 5,318.5 | 5,206 | 63,070 |
| April 06, 2026 | 5,100.5 | 5,356 | 5,356 | 5,392 | 5,100.5 | 57,202 |
| April 02, 2026 | 5,100 | 5,170.5 | 5,170.5 | 5,189.5 | 4,990.5 | 30,575 |
| April 01, 2026 | 5,220 | 5,140 | 5,140 | 5,220 | 5,067.5 | 107,098 |
| March 30, 2026 | 5,000 | 5,080 | 5,080 | 5,113.5 | 4,970 | 95,978 |
| March 27, 2026 | 5,230 | 5,086 | 5,086 | 5,230 | 5,050 | 62,504 |
| March 25, 2026 | 5,122.5 | 5,262 | 5,262 | 5,363 | 5,117.5 | 132,238 |
| March 24, 2026 | 4,950 | 5,122.5 | 5,122.5 | 5,139 | 4,890.5 | 73,055 |
| March 23, 2026 | 4,950 | 4,878.5 | 4,878.5 | 5,011 | 4,822.5 | 110,492 |
| March 20, 2026 | -1 | -1 | 5,000 | -1 | -1 | 0 |
| March 19, 2026 | 5,040 | 5,001 | 5,001 | 5,105.5 | 4,994.5 | 58,161 |
| March 18, 2026 | 5,085 | 5,106.5 | 5,106.5 | 5,184 | 5,085 | 48,287 |
| March 17, 2026 | 5,058 | 5,117 | 5,117 | 5,161 | 5,044 | 39,552 |
| March 16, 2026 | 4,967 | 5,061 | 5,061 | 5,103 | 4,869 | 65,080 |
| March 13, 2026 | 5,150 | 5,002 | 5,002 | 5,188 | 4,934 | 77,918 |
| March 12, 2026 | 5,051 | 5,199 | 5,199 | 5,250 | 5,035.5 | 48,086 |
| March 11, 2026 | 5,078.5 | 5,151 | 5,151 | 5,175 | 4,981.5 | 83,847 |
| March 10, 2026 | 5,125 | 5,070.5 | 5,070.5 | 5,161.5 | 5,050 | 85,841 |
| March 09, 2026 | 5,383.5 | 5,055.5 | 5,055.5 | 5,383.5 | 5,033 | 93,014 |
| March 06, 2026 | 5,502 | 5,426.5 | 5,426.5 | 5,557.5 | 5,406 | 38,510 |
| March 05, 2026 | 5,585 | 5,514.5 | 5,514.5 | 5,585 | 5,500 | 63,872 |
| March 04, 2026 | -1 | -1 | 5,527 | -1 | -1 | 0 |
| March 02, 2026 | 5,405 | 5,608 | 5,608 | 5,638.5 | 5,325.5 | 48,850 |
