JK Lakshmi Cement Limited (JKLAKSHMI.NS) NSE

849.45

-11.5(-1.34%)

Updated at September 26 03:30PM

Currency In INR

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 26, 2025856.65849.45849.45867841.05126,636
September 25, 2025863860.95860.95876.35859106,606
September 24, 2025879862.85862.85884861.294,853
September 23, 2025907.65879.75879.75907.65876.05206,506
September 22, 2025895.3888.45888.45908.8885109,680
September 19, 2025897.65895.25895.25904.5889.793,811
September 18, 2025917896.3896.3917.3894.55100,713
September 17, 2025919.7913.05913.05927.75907.171,708
September 16, 2025913.6913.9913.9921908.788,963
September 15, 2025902.5908.8908.8911.95897.570,792
September 12, 2025906.6902.2902.2918900.1128,767
September 11, 2025903.95906.55906.55914903.9541,093
September 10, 2025912.5906.85906.85915.2895.2161,750
September 09, 2025923.85910.4910.4935.75906.5563,166
September 08, 2025927.85923.85923.85936.692150,067
September 05, 2025941.6927.85927.85945.95925.1599,902
September 04, 2025982934.15934.15989.8927.2242,112
September 03, 2025953961.15961.1596895080,225
September 02, 2025941948.95948.95962.4940.3161,930
September 01, 2025922947.15947.15951.1922140,476
August 29, 2025915921.15921.15930.45911.2556,233
August 28, 2025925.7918.05918.05928.95907.95151,918
August 26, 2025936925.7925.7936919.179,199
August 25, 2025925.05930.1930.1935921.263,346
August 22, 2025945925.05925.05946.7918.5165,492
August 21, 2025942.95940.05940.05944.05933.3597,479
August 20, 2025940.5939.55939.55945927.2109,896
August 19, 2025948.9939.8939.8949931.7163,318
August 18, 2025924.9946946956.5911.4333,162
August 14, 2025908.95896.85896.85916.65892.663,859
August 13, 2025920.9908.95908.95922.25904.775,236
August 12, 2025912.95914.55914.55926.4905.4119,630
August 11, 2025903.9904.35904.35907889.6580,262
August 08, 2025927.85903.8903.8927.8590053,312
August 07, 2025919917.8917.8924.55912.5576,807
August 06, 2025932.95919.2919.2938.95909.15230,280
August 05, 2025958930.3930.3958925.2112,697
August 04, 20251,000950.8950.81,005.65945.05450,311
August 01, 2025971.95973.95973.95990966.7263,054
July 31, 2025955.3971.35971.35972.95951.6599,513
July 30, 2025953964.4964.4969.55943.999,694
July 29, 2025936952.45952.45958924.2248,625
July 28, 2025944.95934934959.4930.684,943
July 25, 2025975945.05945.05981.95938229,141
July 24, 20251,003.85983.75983.751,004.2970.45229,939
July 23, 20251,012.9996.6996.61,020990.8267,160
July 22, 2025999.51,008.351,008.351,021.2995.5859,784
July 21, 2025994.45994.9994.91,000976240,473
July 18, 20251,005.95991.05991.051,007.9980.3161,285
July 17, 2025979.21,0011,0011,015972.8493,599
July 16, 2025988.05971.15971.15990.2961165,280
July 15, 2025971979.05979.051,003.4971325,751
July 14, 2025978.95971.8971.8988.85962.55149,657
July 11, 2025982978.85978.851,006.4975.2334,692
July 10, 2025983978978983.6972.498,713
July 09, 2025979.95979.3979.3988.45967.15164,755
July 08, 2025984.35980.25980.25992.95978.3432,463
July 07, 2025979.95978.3978.3987972.15960,867
July 04, 2025984.8982.1982.1999.75971302,118
July 03, 2025983.759909901,006.5975.25780,518
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved