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 ₹7,944.55 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹1,712.59, while ₹1000 invested 1 year ago would be worth ₹802.48. This corresponds to total returns of 694.45%, 71.26%, -19.75%, respectively, with annualized returns of 23.01%, 11.35%, -19.75%.
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 |
|---|---|---|---|---|---|---|
| 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 |
| July 24, 2026 | 5,618 | 5,649 | 5,649 | 5,671 | 5,578 | 29,550 |
| July 23, 2026 | 5,725 | 5,668 | 5,668 | 5,748 | 5,615.5 | 103,860 |
| July 22, 2026 | 5,680 | 5,762 | 5,762 | 5,790 | 5,580 | 144,890 |
| July 21, 2026 | 5,480 | 5,658 | 5,658 | 5,750 | 5,479.5 | 297,053 |
| July 20, 2026 | 5,261.5 | 5,453 | 5,453 | 5,552.5 | 5,249 | 97,195 |
| July 17, 2026 | 5,428.5 | 5,391 | 5,391 | 5,462 | 5,350 | 24,461 |
| July 16, 2026 | 5,475 | 5,428.5 | 5,428.5 | 5,497.5 | 5,410 | 25,296 |
| July 15, 2026 | 5,380 | 5,424.5 | 5,424.5 | 5,498.5 | 5,340.5 | 45,342 |
| July 14, 2026 | 5,380 | 5,353 | 5,353 | 5,384 | 5,302 | 20,116 |
| July 13, 2026 | 5,355 | 5,361.5 | 5,361.5 | 5,445.5 | 5,320 | 271,657 |
| July 10, 2026 | 5,414 | 5,398.5 | 5,398.5 | 5,490 | 5,380.5 | 33,630 |
| July 09, 2026 | 5,332 | 5,393.5 | 5,393.5 | 5,498 | 5,331.5 | 48,722 |
| July 08, 2026 | 5,374.5 | 5,332 | 5,332 | 5,430 | 5,230 | 241,420 |
| July 07, 2026 | 5,477 | 5,395 | 5,395 | 5,520 | 5,375 | 44,037 |
| July 06, 2026 | 5,535 | 5,470.5 | 5,470.5 | 5,540.5 | 5,410 | 31,253 |
| July 03, 2026 | 5,537 | 5,495.5 | 5,495.5 | 5,730 | 5,469 | 92,641 |
| July 02, 2026 | 5,430 | 5,531.5 | 5,531.5 | 5,585 | 5,425 | 53,407 |
| July 01, 2026 | 5,423 | 5,413 | 5,413 | 5,496.5 | 5,375 | 35,651 |
| June 30, 2026 | 5,335 | 5,444.5 | 5,444.5 | 5,565 | 5,310 | 89,278 |
| June 29, 2026 | 5,577 | 5,319.5 | 5,319.5 | 5,617.5 | 5,265 | 292,678 |
| June 25, 2026 | 5,538.5 | 5,577 | 5,577 | 5,628 | 5,530 | 44,689 |
| June 24, 2026 | 5,518.5 | 5,513 | 5,513 | 5,587 | 5,455.5 | 85,898 |
| June 23, 2026 | 5,514 | 5,518.5 | 5,518.5 | 5,549 | 5,321 | 115,939 |
| 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 |
AD
