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 ₹9,065.93 as of June 23, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹1,987.71, while ₹1000 invested 1 year ago would be worth ₹968.72. This corresponds to total returns of 806.59%, 98.77%, -3.13%, respectively, with annualized returns of 24.65%, 14.72%, -3.13%.
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 |
|---|---|---|---|---|---|---|
| June 22, 2026 | 5,465 | 5,474 | 5,474 | 5,545 | 5,450.5 | 28,186 |
| June 19, 2026 | 5,510.5 | 5,503.5 | 5,503.5 | 5,548 | 5,445 | 39,304 |
| June 18, 2026 | 5,440 | 5,540 | 5,540 | 5,560 | 5,386 | 60,481 |
| June 17, 2026 | 5,301.5 | 5,440 | 5,440 | 5,450.5 | 5,215.5 | 223,542 |
| June 16, 2026 | 5,150 | 5,314 | 5,314 | 5,346 | 5,133 | 106,194 |
| June 15, 2026 | 4,920 | 5,176.5 | 5,176.5 | 5,218 | 4,920 | 162,735 |
| June 12, 2026 | 4,740 | 4,858.5 | 4,858.5 | 4,873 | 4,671.5 | 81,067 |
| June 11, 2026 | 4,800 | 4,701 | 4,701 | 4,811.5 | 4,680 | 55,172 |
| June 10, 2026 | 4,815 | 4,815 | 4,815 | 4,868.5 | 4,772 | 108,183 |
| June 09, 2026 | 4,784 | 4,822 | 4,822 | 4,850 | 4,751 | 53,669 |
| June 08, 2026 | 4,937.5 | 4,767 | 4,767 | 4,937.5 | 4,731.5 | 58,426 |
| June 05, 2026 | 4,970 | 4,947.5 | 4,947.5 | 5,020 | 4,899.5 | 65,788 |
| June 04, 2026 | 4,899.5 | 4,920 | 4,920 | 4,960 | 4,825 | 46,613 |
| June 03, 2026 | 5,068 | 4,877 | 4,877 | 5,100 | 4,865.5 | 95,853 |
| 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 |
AD
