JK Lakshmi Cement Limited (JKLAKSHMI.NS) NSE
588.15
-1.2(-0.20%)
Currency In INR
- General
- Statistics
- Historical Data
- Profile
- Financials
588.15
-1.2(-0.20%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 571 | 588.15 | 588.15 | 593 | 566 | 95,009 |
| April 01, 2026 | 578 | 589.35 | 589.35 | 594 | 569.9 | 82,442 |
| March 30, 2026 | 584.1 | 558.05 | 558.05 | 584.1 | 549.95 | 272,995 |
| March 27, 2026 | 615.9 | 586.7 | 586.7 | 615.9 | 584.1 | 207,186 |
| March 25, 2026 | 607.65 | 615.9 | 615.9 | 625.55 | 600.6 | 140,086 |
| March 24, 2026 | 582.3 | 597.95 | 597.95 | 602.9 | 581.4 | 115,712 |
| March 23, 2026 | 592.85 | 577.8 | 577.8 | 592.85 | 575 | 110,192 |
| March 19, 2026 | 609.95 | 594.4 | 594.4 | 609.95 | 592.15 | 70,985 |
| March 18, 2026 | 605 | 615.7 | 615.7 | 620.5 | 602.2 | 99,213 |
| March 17, 2026 | 584 | 601.9 | 601.9 | 603.35 | 581.1 | 177,742 |
| March 16, 2026 | 601.7 | 583.75 | 583.75 | 607.15 | 574.55 | 239,555 |
| March 13, 2026 | 612.45 | 598.55 | 598.55 | 625.5 | 592 | 312,591 |
| March 12, 2026 | 604.05 | 608.6 | 608.6 | 614.9 | 596.7 | 149,237 |
| March 11, 2026 | 610.6 | 604.6 | 604.6 | 617 | 604 | 116,758 |
| March 10, 2026 | 619.15 | 606.6 | 606.6 | 622.15 | 603.95 | 121,361 |
| March 09, 2026 | 630.5 | 610.45 | 610.45 | 630.5 | 605.7 | 146,007 |
| March 06, 2026 | 649.55 | 637.6 | 637.6 | 652.75 | 636.25 | 63,827 |
| March 05, 2026 | 658.05 | 649.55 | 649.55 | 659.25 | 639.55 | 108,877 |
| March 02, 2026 | 699.05 | 686.65 | 686.65 | 704.3 | 684 | 119,937 |
| February 27, 2026 | 729 | 714.05 | 714.05 | 729 | 712 | 153,078 |
| February 26, 2026 | 730.9 | 727.15 | 727.15 | 735.05 | 723.1 | 64,249 |
| February 25, 2026 | 725 | 730.9 | 730.9 | 738.45 | 718.5 | 65,655 |
| February 24, 2026 | 728.95 | 719.9 | 719.9 | 728.95 | 715 | 119,350 |
| February 23, 2026 | 714.95 | 728 | 728 | 731.8 | 711.7 | 94,786 |
| February 20, 2026 | 716.7 | 712.7 | 0 | 717.9 | 705.6 | 86,589 |
| February 19, 2026 | 723 | 721.85 | 0 | 726.45 | 713.15 | 76,834 |
| February 18, 2026 | 729.05 | 721.45 | 0 | 731 | 718 | 204,090 |
| February 17, 2026 | 705.1 | 729.05 | 0 | 732.05 | 702.1 | 147,232 |
| February 16, 2026 | 706.65 | 704.5 | 0 | 709.95 | 686.25 | 228,825 |
| February 13, 2026 | 715 | 706.65 | 0 | 715.8 | 701.55 | 105,043 |
| February 12, 2026 | 743 | 716.05 | 0 | 743 | 713.3 | 184,238 |
| February 11, 2026 | 743 | 743.2 | 0 | 749.7 | 730.15 | 103,242 |
| February 10, 2026 | 735.95 | 742.55 | 0 | 749 | 729.95 | 777,516 |
| February 09, 2026 | 733 | 730.25 | 0 | 741.35 | 728.55 | 285,763 |
| February 06, 2026 | 747 | 730 | 0 | 749.2 | 725.1 | 474,671 |
| February 05, 2026 | 758.3 | 743.55 | 0 | 758.3 | 737 | 247,259 |
| February 04, 2026 | 750 | 760.85 | 0 | 765.8 | 710 | 643,710 |
| February 03, 2026 | 790 | 762.4 | 0 | 790 | 758.15 | 107,770 |
| February 02, 2026 | 759 | 777 | 0 | 781.85 | 747 | 100,358 |
| February 01, 2026 | 770.3 | 763.05 | 0 | 776.1 | 760.8 | 32,450 |
| January 30, 2026 | 778.6 | 776.1 | 0 | 784.95 | 767.9 | 148,801 |
| January 29, 2026 | 785 | 785.75 | 0 | 789.8 | 773.1 | 97,280 |
| January 28, 2026 | 776 | 777.95 | 0 | 781.15 | 768 | 65,263 |
| January 27, 2026 | 795.15 | 774.6 | 0 | 796.9 | 766 | 116,223 |
| January 23, 2026 | 793.05 | 794.35 | 0 | 798.95 | 766.6 | 175,652 |
| January 22, 2026 | 771.4 | 793.05 | 0 | 800.95 | 771 | 379,529 |
| January 21, 2026 | 793.15 | 769.2 | 0 | 793.15 | 759.6 | 95,256 |
| January 20, 2026 | 783.8 | 792.8 | 0 | 795.95 | 776.75 | 479,892 |
| January 19, 2026 | 806 | 783.8 | 0 | 806 | 781 | 95,227 |
| January 16, 2026 | 779.95 | 801.7 | 0 | 810.95 | 766.25 | 237,349 |
| January 14, 2026 | 756.05 | 775.3 | 0 | 777 | 750.5 | 100,373 |
| January 13, 2026 | 750 | 761.05 | 0 | 764.95 | 737.4 | 156,312 |
| January 12, 2026 | 738 | 744.2 | 0 | 746.8 | 726.3 | 125,359 |
| January 09, 2026 | 752 | 738.5 | 0 | 754.5 | 733.05 | 104,044 |
| January 08, 2026 | 772 | 755.35 | 0 | 774.05 | 750.6 | 95,471 |
| January 07, 2026 | 789.9 | 775.3 | 0 | 795.2 | 773.7 | 73,867 |
| January 06, 2026 | 799.7 | 789.9 | 0 | 799.7 | 782.95 | 112,810 |
| January 05, 2026 | 798 | 797.95 | 0 | 803.95 | 792.7 | 64,347 |
| January 02, 2026 | 793.5 | 798.3 | 0 | 799.05 | 789.3 | 299,387 |
| January 01, 2026 | 782.2 | 793.5 | 0 | 796 | 775 | 162,104 |