J.K. Cement Limited (JKCEMENT.NS) NSE

6,415.00

-13.5(-0.21%)

Updated at October 20 03:30PM

Currency In INR

Date Range:

DateOpenCloseAdj CloseHighLowVolume
October 20, 20256,4906,428.56,428.56,5006,39080,602
October 17, 20256,597.56,4906,4906,597.56,466.533,756
October 16, 20256,529.56,5556,5556,6806,501144,256
October 15, 20256,7156,5016,5016,7156,462.5137,859
October 14, 20256,5706,7256,7256,764.56,57095,904
October 13, 20256,5886,630.56,630.56,6446,55044,360
October 10, 20256,5756,6216,6216,681.56,568.569,953
October 09, 20256,430.56,5816,5816,6166,422108,738
October 08, 20256,460.56,430.56,430.56,4796,39346,398
October 07, 20256,3836,4706,4706,5306,34876,789
October 06, 20256,2706,3486,3486,374.56,27028,511
October 03, 20256,3006,3186,3186,3916,255134,331
October 01, 20256,3006,3056,3056,3556,203141,791
September 30, 20256,3536,3006,3006,3996,27589,299
September 29, 20256,371.56,314.56,314.56,4396,30153,086
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
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved