Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
BSE - Delayed Quote INR

J.K. Cement Limited (JKCEMENT.BO)

Compare
4,581.00
-89.60
(-1.92%)
At close: February 21 at 3:28:00 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Feb 21, 20254,689.904,704.904,560.154,581.004,581.00864
Feb 20, 20254,587.004,680.704,585.404,670.604,670.60964
Feb 19, 20254,480.454,640.004,470.004,619.354,619.351,021
Feb 18, 20254,565.154,638.054,500.004,516.554,516.55749
Feb 17, 20254,643.354,660.904,560.004,632.154,632.154,894
Feb 14, 20254,803.704,851.404,600.004,652.654,652.65907
Feb 13, 20254,750.004,859.404,750.004,789.204,789.201,107
Feb 12, 20254,830.004,838.054,676.054,746.704,746.701,801
Feb 11, 20254,806.004,845.404,715.054,827.054,827.052,384
Feb 10, 20254,894.154,923.704,778.054,811.254,811.25748
Feb 7, 20254,895.054,920.004,823.754,876.254,876.251,884
Feb 6, 20254,930.004,944.204,825.904,901.354,901.351,443
Feb 5, 20254,915.004,985.004,863.704,934.554,934.554,856
Feb 4, 20254,899.954,911.704,727.554,880.104,880.101,378
Feb 3, 20254,730.004,846.354,709.604,750.904,750.901,278
Feb 1, 20254,868.454,873.304,636.804,719.654,719.653,018
Jan 31, 20254,831.254,844.054,752.004,835.354,835.35829
Jan 30, 20254,949.954,949.954,746.054,799.804,799.802,218
Jan 29, 20254,824.954,969.954,817.654,887.404,887.405,821
Jan 28, 20254,850.004,852.004,658.404,833.354,833.351,376
Jan 27, 20254,704.004,911.504,676.454,780.154,780.1510,306
Jan 24, 20254,824.604,833.954,722.054,754.504,754.503,745
Jan 23, 20254,595.004,833.954,573.404,790.204,790.202,352
Jan 22, 20254,624.254,655.504,493.254,632.104,632.102,454
Jan 21, 20254,521.954,642.804,496.154,588.304,588.301,270
Jan 20, 20254,528.354,578.354,474.154,505.454,505.45498
Jan 17, 20254,513.604,580.004,434.204,541.404,541.401,890
Jan 16, 20254,453.304,596.404,450.304,550.404,550.40799
Jan 15, 20254,366.054,500.004,366.054,460.104,460.10586
Jan 14, 20254,345.554,427.504,345.554,393.754,393.75576
Jan 13, 20254,556.504,561.154,343.604,363.354,363.351,333
Jan 10, 20254,706.304,720.704,486.204,542.354,542.352,180
Jan 9, 20254,734.754,774.204,717.104,738.804,738.80517
Jan 8, 20254,859.454,859.454,743.204,751.504,751.50473
Jan 7, 20254,680.004,850.004,675.004,816.604,816.603,564
Jan 6, 20254,730.704,739.254,658.904,699.604,699.606,191
Jan 3, 20254,759.304,759.304,700.004,730.704,730.70682
Jan 2, 20254,615.254,751.504,602.704,740.554,740.551,905
Jan 1, 20254,556.754,600.654,513.604,581.604,581.60815
Dec 31, 20244,579.304,625.004,533.954,600.904,600.901,856
Dec 30, 20244,575.504,656.954,555.804,571.154,571.15845
Dec 27, 20244,586.704,631.854,569.854,575.504,575.50695
Dec 26, 20244,485.054,600.004,485.054,589.754,589.751,429
Dec 24, 20244,576.404,631.854,554.654,564.554,564.551,758
Dec 23, 20244,514.904,590.854,490.104,586.354,586.35588
Dec 20, 20244,647.004,649.904,499.054,515.054,515.051,434
Dec 19, 20244,580.004,596.954,548.504,575.604,575.60761
Dec 18, 20244,762.904,762.904,612.554,616.804,616.80511
Dec 17, 20244,692.004,782.354,650.004,668.704,668.70882
Dec 16, 20244,750.004,775.004,716.254,752.904,752.90908
Dec 13, 20244,620.254,760.004,620.254,741.504,741.502,427
Dec 12, 20244,701.754,720.004,625.154,647.354,647.352,123
Dec 11, 20244,610.004,761.004,610.004,701.754,701.7511,548
Dec 10, 20244,558.204,616.754,535.104,604.154,604.15781
Dec 9, 20244,555.404,596.504,542.754,558.254,558.251,623
Dec 6, 20244,201.054,648.454,201.054,603.004,603.001,659
Dec 5, 20244,614.404,648.004,582.254,607.154,607.151,638
Dec 4, 20244,647.004,647.004,578.254,628.604,628.601,520
Dec 3, 20244,539.954,662.504,481.704,647.354,647.3512,382
Dec 2, 20244,280.004,510.004,280.004,499.604,499.6011,048
Nov 29, 20244,219.754,300.004,153.354,276.354,276.351,516
Nov 28, 20244,202.404,221.004,100.004,142.104,142.101,211
Nov 27, 20244,086.004,221.004,086.004,202.404,202.401,865
Nov 26, 20244,203.504,208.904,148.304,183.354,183.35231
Nov 25, 20244,174.504,291.004,170.654,215.304,215.30860
Nov 22, 20244,037.954,148.953,990.404,135.204,135.201,525
Nov 21, 20244,017.954,019.503,900.704,001.504,001.501,198
Nov 19, 20243,900.054,031.453,900.053,956.303,956.30926
Nov 18, 20243,998.403,998.403,893.803,921.603,921.602,440
Nov 14, 20243,973.354,010.003,944.903,998.403,998.40638
Nov 13, 20244,040.504,067.253,954.003,973.353,973.357,522
Nov 12, 20244,072.004,126.654,047.754,067.604,067.60497
Nov 11, 20244,051.004,081.754,006.204,066.104,066.106,941
Nov 8, 20244,055.004,096.704,055.004,081.754,081.751,158
Nov 7, 20244,148.854,180.004,060.004,072.954,072.951,989
Nov 6, 20244,091.104,166.454,091.104,146.454,146.452,741
Nov 4, 20244,312.154,334.404,250.804,276.304,276.30502
Nov 1, 20244,313.004,354.454,313.004,341.154,341.15117
Oct 31, 20244,332.804,346.304,278.104,320.354,320.351,732
Oct 29, 20244,262.204,356.354,248.954,348.904,348.901,095
Oct 28, 20244,002.154,280.003,993.654,251.954,251.953,398
Oct 25, 20244,232.554,238.904,090.004,123.904,123.901,829
Oct 24, 20244,210.304,260.004,184.404,199.904,199.90833
Oct 23, 20244,187.504,260.954,174.304,227.554,227.55636
Oct 22, 20244,222.654,274.854,173.004,203.604,203.601,400
Oct 21, 20244,283.554,314.454,203.504,208.304,208.30845
Oct 18, 20244,261.004,318.504,223.654,301.904,301.904,432
Oct 17, 20244,370.004,370.004,257.204,291.704,291.701,083
Oct 16, 20244,324.904,367.004,295.604,347.354,347.353,606
Oct 15, 20244,322.954,334.754,254.254,324.104,324.103,157
Oct 14, 20244,268.754,330.204,166.004,296.204,296.202,398
Oct 11, 20244,245.054,285.004,225.054,238.604,238.601,117
Oct 10, 20244,383.054,383.054,245.004,254.304,254.303,086
Oct 9, 20244,500.004,500.004,320.004,331.954,331.951,772
Oct 8, 20244,380.004,449.954,343.504,437.504,437.501,022
Oct 7, 20244,565.004,610.004,353.004,366.404,366.404,676
Oct 4, 20244,563.654,609.954,466.054,568.504,568.50854
Oct 3, 20244,615.004,618.354,524.004,567.104,567.102,173
Oct 1, 20244,646.054,657.004,603.004,620.204,620.201,442
Sep 30, 20244,636.104,678.154,615.004,643.454,643.451,945
Sep 27, 20244,586.004,696.154,540.054,638.504,638.503,853
Sep 26, 20244,643.004,655.204,567.504,585.054,585.053,290
Sep 25, 20244,761.154,766.004,635.454,642.954,642.952,635
Sep 24, 20244,819.454,820.954,736.854,747.554,747.552,616
Sep 23, 20244,679.004,797.704,650.004,781.754,781.756,350
Sep 20, 20244,664.404,735.004,615.754,635.004,635.001,284
Sep 19, 20244,664.404,711.004,584.004,621.554,621.554,297
Sep 18, 20244,792.804,803.904,606.754,634.804,634.805,664
Sep 17, 20244,852.804,852.804,760.054,776.254,776.251,328
Sep 16, 20244,750.004,880.954,745.104,807.554,807.555,300
Sep 13, 20244,676.504,794.004,666.204,765.204,765.2010,551
Sep 12, 20244,600.954,703.304,579.804,676.504,676.502,240
Sep 11, 20244,744.954,744.954,580.954,601.654,601.651,803
Sep 10, 20244,848.904,895.954,652.954,682.804,682.806,198
Sep 9, 20244,645.004,828.004,645.004,805.604,805.603,478
Sep 6, 20244,700.504,730.004,635.154,694.154,694.152,211
Sep 5, 20244,719.604,804.104,651.504,687.654,687.6511,082
Sep 4, 20244,625.054,692.104,572.554,671.254,671.255,144
Sep 3, 20244,477.304,668.004,467.254,645.754,645.7510,231
Sep 2, 20244,453.054,527.004,453.054,486.554,486.552,248
Aug 30, 20244,432.954,474.954,393.804,452.054,452.052,159
Aug 29, 20244,437.654,450.304,380.004,446.704,446.703,370
Aug 28, 20244,524.754,574.954,415.004,425.104,425.103,432
Aug 26, 20244,402.354,461.554,390.304,444.154,444.153,984
Aug 23, 20244,396.004,419.104,324.954,397.154,397.153,576
Aug 22, 20244,309.954,439.854,284.954,404.304,404.304,750
Aug 21, 20244,277.854,305.004,252.304,299.604,299.601,092
Aug 20, 20244,314.704,340.004,261.554,300.654,300.651,205
Aug 19, 20244,235.404,349.804,219.454,319.054,319.054,944
Aug 16, 20244,125.004,257.904,120.104,248.154,248.152,477
Aug 14, 20244,175.004,175.004,091.404,104.204,104.203,947
Aug 13, 20244,215.054,226.254,139.754,159.604,159.604,020
Aug 12, 20244,228.054,239.904,189.704,236.804,236.802,942
Aug 9, 20244,240.754,276.304,217.104,228.004,228.00907
Aug 8, 20244,281.754,289.304,184.004,231.004,231.005,070
Aug 7, 20244,242.854,324.404,242.854,299.804,299.802,756
Aug 6, 20244,222.654,282.154,220.004,242.854,242.85966
Aug 5, 20244,279.804,279.804,150.004,201.404,201.404,870
Aug 2, 20244,352.854,413.754,250.004,282.104,282.103,748
Aug 1, 20244,435.404,456.154,350.004,425.054,425.053,924
Jul 31, 20244,518.304,568.804,401.254,417.004,417.008,167
Jul 30, 20244,400.004,536.004,315.004,518.304,518.307,281
Jul 29, 20244,392.754,513.454,373.754,393.504,393.506,502
Jul 26, 20244,343.404,464.954,343.404,389.454,389.452,882
Jul 25, 20244,460.004,500.004,340.004,402.904,402.907,090
Jul 24, 20244,519.804,519.804,411.304,463.154,463.154,262
Jul 23, 20244,510.004,510.604,338.904,477.154,477.1516,018
Jul 22, 20244,291.904,488.204,271.404,479.254,479.259,900
Jul 19, 20244,390.004,393.554,255.254,271.404,271.401,885
Jul 18, 20244,410.054,444.254,359.504,372.354,372.352,903
Jul 16, 20244,343.404,441.004,329.154,430.654,430.654,299
Jul 15, 20244,325.054,395.004,325.004,337.804,337.80693
Jul 12, 20244,354.654,370.004,290.154,338.754,338.751,529
Jul 11, 20244,424.404,424.404,328.404,340.104,340.102,484
Jul 10, 20244,266.354,407.304,224.054,391.754,391.7515,399
Jul 9, 2024 20.00 Dividend
Jul 9, 20244,239.954,269.504,189.104,257.804,257.808,437
Jul 8, 20244,249.954,249.954,176.904,218.354,198.35808
Jul 5, 20244,270.004,279.004,194.804,216.954,196.966,220
Jul 4, 20244,320.404,339.704,175.004,291.804,271.4512,290
Jul 3, 20244,406.504,406.504,276.454,310.154,289.713,633
Jul 2, 20244,490.004,510.004,320.004,329.104,308.587,241
Jul 1, 20244,390.054,512.054,390.054,469.254,448.064,332
Jun 28, 20244,527.154,535.004,380.554,386.054,365.257,302
Jun 27, 20244,396.904,598.004,396.904,507.004,485.6312,766
Jun 26, 20244,333.254,505.004,320.904,396.904,376.0532,068
Jun 25, 20244,569.954,569.954,242.004,335.354,314.804,585
Jun 24, 20244,259.004,270.204,155.904,221.254,201.243,499
Jun 21, 20244,297.004,323.104,207.354,259.604,239.407,110
Jun 20, 20244,369.954,369.954,296.654,319.304,298.821,913
Jun 19, 20244,419.004,444.004,283.754,299.354,278.976,356
Jun 18, 20244,326.804,428.454,310.254,419.154,398.2011,026
Jun 14, 20244,215.254,364.904,215.004,328.154,307.6310,130
Jun 13, 20244,290.254,294.004,229.304,247.554,227.414,789
Jun 12, 20244,152.804,266.704,152.804,247.404,227.264,569
Jun 11, 20244,216.254,284.004,175.954,190.954,171.085,988
Jun 10, 20244,225.004,307.054,157.404,230.004,209.9414,706
Jun 7, 20244,007.804,220.254,007.804,202.004,182.089,700
Jun 6, 20243,943.104,029.153,899.054,012.803,993.775,186
Jun 5, 20243,895.004,036.953,847.103,943.103,924.419,514
Jun 4, 20243,988.454,025.003,639.153,857.003,838.7113,805
Jun 3, 20243,940.004,065.453,940.004,028.704,009.6010,623
May 31, 20243,903.103,932.403,850.053,876.153,857.775,982
May 30, 20243,947.853,947.853,873.203,885.503,867.085,034
May 29, 20243,999.903,999.903,915.353,921.703,903.114,186
May 28, 20243,991.454,049.453,972.003,990.253,971.332,778
May 27, 20244,000.004,026.553,966.903,991.403,972.485,444
May 24, 20243,966.904,061.203,966.903,990.753,971.837,190
May 23, 20243,957.653,995.703,858.003,966.903,948.097,303
May 22, 20243,897.204,002.003,897.003,964.953,946.1511,041
May 21, 20243,919.953,919.953,858.453,892.053,873.602,030
May 17, 20243,850.303,928.053,830.003,906.103,887.588,163
May 16, 20243,903.653,930.103,806.003,849.853,831.607,188
May 15, 20243,888.153,905.703,793.003,890.803,872.356,381
May 14, 20243,950.253,963.653,857.003,917.053,898.487,806
May 13, 20243,872.804,060.203,856.353,934.653,915.9911,761
May 10, 20243,911.653,911.653,792.703,835.853,817.668,730
May 9, 20243,908.303,929.653,839.753,875.603,857.236,278
May 8, 20243,910.003,956.653,879.353,946.553,927.841,079
May 7, 20243,980.053,987.453,881.753,906.153,887.634,769
May 6, 20243,983.104,013.953,951.354,000.253,981.286,534
May 3, 20243,948.254,012.553,930.003,993.353,974.424,668
May 2, 20244,003.754,009.403,925.803,929.303,910.673,419
Apr 30, 20244,059.104,076.953,974.553,990.803,971.885,310
Apr 29, 20244,064.604,097.154,017.554,067.054,047.773,532
Apr 26, 20244,016.154,106.003,998.804,063.804,044.535,349
Apr 25, 20244,162.404,162.404,001.004,029.254,010.155,096
Apr 24, 20244,144.054,220.854,144.054,173.454,153.662,447
Apr 23, 20244,103.154,150.004,088.754,144.054,124.401,311
Apr 22, 20244,125.204,147.554,004.004,073.204,053.899,908
Apr 19, 20244,119.954,176.204,043.304,154.254,134.551,342
Apr 18, 20244,190.604,246.454,104.354,116.704,097.183,081
Apr 16, 20244,221.554,238.954,179.504,204.804,184.86907
Apr 15, 20244,409.204,409.204,205.004,230.854,210.791,604
Apr 12, 20244,322.854,345.554,262.504,277.204,256.92977
Apr 10, 20244,321.554,375.454,319.304,322.304,301.81837
Apr 9, 20244,390.154,405.504,303.504,320.404,299.925,569
Apr 8, 20244,387.854,405.704,354.004,388.404,367.59983
Apr 5, 20244,341.654,405.004,341.654,356.604,335.941,397
Apr 4, 20244,359.004,366.004,334.154,353.304,332.662,242
Apr 3, 20244,379.754,379.754,300.004,335.104,314.552,617
Apr 2, 20244,307.554,364.904,249.654,327.754,307.233,419
Apr 1, 20244,077.654,292.604,077.654,276.754,256.476,899
Mar 28, 20244,098.954,104.404,063.904,076.854,057.521,639
Mar 27, 20244,050.004,108.854,046.004,053.554,034.332,846
Mar 26, 20244,102.104,102.104,032.354,047.804,028.612,509
Mar 22, 20244,177.404,228.704,089.354,102.104,082.651,543
Mar 21, 20244,027.354,115.204,005.504,105.504,086.043,690
Mar 20, 20244,021.054,048.553,975.254,027.304,008.211,480
Mar 19, 20244,071.704,078.403,984.104,000.603,981.633,850
Mar 18, 20244,065.054,110.154,050.004,065.404,046.132,681
Mar 15, 20244,094.254,105.304,011.004,071.304,052.003,641
Mar 14, 20244,118.604,118.604,044.804,093.954,074.542,803
Mar 13, 20244,214.554,214.554,050.254,083.354,063.994,793
Mar 12, 20244,299.404,309.454,151.504,164.804,145.054,864
Mar 11, 20244,229.954,264.554,201.304,219.504,199.491,295
Mar 7, 20244,280.004,328.004,247.004,258.454,238.262,489
Mar 6, 20244,397.154,397.154,270.004,299.154,278.772,556
Mar 5, 20244,498.154,498.154,386.554,395.054,374.212,857
Mar 4, 20244,529.004,541.704,445.304,461.104,439.954,066
Mar 1, 20244,545.004,562.354,489.454,500.254,478.915,143
Feb 29, 20244,442.104,545.004,429.654,523.004,501.562,693
Feb 28, 20244,523.104,529.954,396.704,446.304,425.224,788
Feb 27, 20244,394.854,550.604,394.854,504.254,482.895,490
Feb 26, 20244,408.954,410.004,350.004,394.804,373.964,003
Feb 23, 20244,284.754,353.954,282.454,340.404,319.824,878
Feb 22, 20244,283.954,291.254,206.404,277.604,257.323,730
Feb 21, 20244,215.004,292.954,211.654,251.804,231.649,560

Related Tickers

RAMCOCEM.BO The Ramco Cements Limited
851.75
-0.98%
 
SHREDIGCEM.BO Shree Digvijay Cement Company Limited
71.00
+2.48%
 
AMBUJACEM.BO Ambuja Cements Limited
481.70
-0.23%
 
GRASIM.NS Grasim Industries Limited
2,431.05
-0.92%