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

J.K. Cement Limited (JKCEMENT.NS)

Compare
4,672.55
+50.70
+(1.10%)
At close: 3:30:02 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Feb 20, 20254,570.254,687.704,570.254,672.554,672.55122,320
Feb 19, 20254,475.004,639.404,468.304,621.854,621.85134,931
Feb 18, 20254,630.004,672.204,490.704,517.454,517.4583,670
Feb 17, 20254,657.254,700.004,556.004,637.904,637.9065,116
Feb 14, 20254,795.104,867.454,587.054,657.254,657.2559,114
Feb 13, 20254,715.004,858.704,715.004,795.954,795.95284,702
Feb 12, 20254,852.504,853.154,675.854,749.654,749.65158,568
Feb 11, 20254,810.454,840.504,718.054,823.054,823.05113,058
Feb 10, 20254,880.104,931.704,779.954,810.454,810.4544,059
Feb 7, 20254,898.304,928.854,825.004,879.704,879.70118,357
Feb 6, 20254,934.004,946.954,823.954,898.304,898.3079,390
Feb 5, 20254,929.604,988.954,867.354,934.854,934.85172,316
Feb 4, 20254,751.004,911.604,700.004,878.954,878.95106,392
Feb 3, 20254,725.104,845.004,711.804,751.354,751.35113,153
Jan 31, 20254,845.754,875.004,755.004,834.854,834.8587,487
Jan 30, 20254,892.704,931.654,745.004,800.354,800.35152,372
Jan 29, 20254,807.004,970.004,801.954,890.804,890.80197,946
Jan 28, 20254,753.104,855.254,655.054,831.204,831.20195,399
Jan 27, 20254,682.054,916.204,605.004,786.304,786.30521,899
Jan 24, 20254,787.954,840.004,721.504,755.904,755.90132,783
Jan 23, 20254,577.804,841.204,577.804,789.054,789.05146,117
Jan 22, 20254,614.904,664.704,492.604,638.454,638.4586,491
Jan 21, 20254,508.404,649.504,492.754,578.004,578.00112,251
Jan 20, 20254,541.204,580.954,477.754,503.204,503.2063,838
Jan 17, 20254,527.204,587.454,434.054,541.204,541.2089,366
Jan 16, 20254,468.054,600.804,451.004,544.904,544.9034,140
Jan 15, 20254,393.854,507.754,385.504,457.704,457.7050,871
Jan 14, 20254,359.904,428.804,343.504,388.554,388.5539,676
Jan 13, 20254,542.954,570.004,343.704,364.354,364.3557,378
Jan 10, 20254,720.104,737.004,481.354,543.554,543.55167,007
Jan 9, 20254,735.004,780.854,713.454,738.804,738.80113,111
Jan 8, 20254,840.004,842.004,734.154,753.104,753.1059,458
Jan 7, 20254,701.754,850.004,668.204,823.554,823.55167,958
Jan 6, 20254,726.554,743.004,657.604,701.754,701.75201,355
Jan 3, 20254,745.354,756.604,697.404,726.554,726.5565,879
Jan 2, 20254,599.654,753.704,599.654,745.354,745.35129,280
Jan 1, 20254,589.354,600.004,512.604,582.354,582.3527,642
Dec 31, 20244,572.704,628.254,534.054,595.404,595.4061,397
Dec 30, 20244,572.454,654.904,551.954,572.704,572.7094,070
Dec 27, 20244,590.304,629.904,565.054,572.454,572.4521,909
Dec 26, 20244,520.004,607.004,520.004,595.004,595.0056,880
Dec 24, 20244,585.554,641.204,552.004,563.704,563.7054,925
Dec 23, 20244,519.454,595.004,485.604,585.554,585.5551,647
Dec 20, 20244,604.504,646.054,500.254,517.804,517.80119,338
Dec 19, 20244,560.004,599.904,550.054,577.304,577.3060,059
Dec 18, 20244,680.004,694.954,608.954,619.154,619.1526,155
Dec 17, 20244,721.004,786.854,647.604,669.554,669.5562,227
Dec 16, 20244,705.104,776.204,705.104,758.054,758.0550,361
Dec 13, 20244,669.954,760.004,637.704,749.104,749.10117,166
Dec 12, 20244,706.754,723.354,625.004,650.854,650.8553,983
Dec 11, 20244,643.004,763.854,612.454,699.804,699.80427,483
Dec 10, 20244,570.204,609.654,536.604,599.004,599.0062,368
Dec 9, 20244,582.004,624.954,542.754,562.954,562.9524,914
Dec 6, 20244,641.104,646.954,582.004,596.654,596.65103,335
Dec 5, 20244,616.004,653.454,580.004,608.104,608.1077,512
Dec 4, 20244,600.004,638.954,580.004,632.554,632.5582,488
Dec 3, 20244,495.704,658.754,480.154,647.404,647.40264,154
Dec 2, 20244,289.954,510.004,260.004,495.654,495.65396,098
Nov 29, 20244,176.404,300.204,145.054,278.254,278.25226,474
Nov 28, 20244,217.104,229.704,097.604,144.004,144.0058,700
Nov 27, 20244,184.554,227.354,105.954,200.704,200.70106,660
Nov 26, 20244,215.554,227.054,145.004,183.154,183.15106,895
Nov 25, 20244,150.004,292.704,150.004,215.554,215.55122,483
Nov 22, 20243,999.004,148.903,981.104,135.854,135.8576,138
Nov 21, 20243,965.904,020.003,898.304,003.004,003.0058,846
Nov 19, 20243,920.004,030.003,916.303,952.403,952.4063,336
Nov 18, 20243,970.054,001.953,891.453,924.303,924.30178,190
Nov 14, 20243,975.004,011.053,938.453,999.303,999.3052,170
Nov 13, 20244,024.204,073.053,951.053,973.853,973.8588,885
Nov 12, 20244,069.954,128.404,039.204,062.554,062.5541,747
Nov 11, 20244,050.004,089.454,023.454,066.404,066.40103,633
Nov 8, 20244,073.804,100.004,053.954,081.304,081.30108,642
Nov 7, 20244,150.604,183.904,055.004,073.804,073.8092,219
Nov 6, 20244,124.454,167.904,104.804,150.604,150.60115,746
Nov 5, 20244,195.004,267.404,086.004,122.954,122.95273,851
Nov 4, 20244,325.104,335.954,249.004,273.304,273.3049,128
Nov 1, 20244,350.004,350.004,320.054,345.254,345.256,892
Oct 31, 20244,324.154,352.304,276.304,322.304,322.3078,115
Oct 30, 20244,344.004,348.304,296.054,335.704,335.7062,100
Oct 29, 20244,272.554,360.004,246.654,350.454,350.45103,364
Oct 28, 20243,999.004,281.253,989.954,254.904,254.90203,227
Oct 25, 20244,250.004,250.004,090.004,105.004,105.00170,414
Oct 24, 20244,168.554,261.854,168.554,193.704,193.7049,629
Oct 23, 20244,195.904,264.404,168.004,226.754,226.7591,468
Oct 22, 20244,210.004,276.404,165.004,205.204,205.2071,281
Oct 21, 20244,275.004,309.954,201.004,208.404,208.4032,634
Oct 18, 20244,265.004,319.004,227.554,302.704,302.7084,948
Oct 17, 20244,354.004,354.004,257.104,291.554,291.5592,674
Oct 16, 20244,312.004,356.154,293.154,347.904,347.9088,429
Oct 15, 20244,334.004,335.004,253.504,323.654,323.6551,802
Oct 14, 20244,245.004,330.654,163.154,293.704,293.70410,555
Oct 11, 20244,261.554,290.354,222.004,238.754,238.7554,626
Oct 10, 20244,373.404,383.954,240.004,256.604,256.6080,253
Oct 9, 20244,467.504,467.504,314.554,330.104,330.1086,080
Oct 8, 20244,351.704,450.004,330.004,441.554,441.5544,281
Oct 7, 20244,570.004,616.454,348.804,366.804,366.8054,072
Oct 4, 20244,550.004,613.654,467.504,565.554,565.55104,767
Oct 3, 20244,581.054,620.004,525.804,567.854,567.8544,539
Oct 1, 20244,652.454,658.654,601.004,621.554,621.5536,812
Sep 30, 20244,644.954,677.004,611.004,643.304,643.3069,192
Sep 27, 20244,601.004,696.704,536.204,636.254,636.25246,941
Sep 26, 20244,664.004,664.004,568.004,582.204,582.20250,559
Sep 25, 20244,766.354,775.354,638.504,647.104,647.10187,759
Sep 24, 20244,806.504,825.854,732.504,746.704,746.70147,960
Sep 23, 20244,665.004,799.004,650.004,783.054,783.05165,184
Sep 20, 20244,657.604,750.004,618.804,632.704,632.70244,971
Sep 19, 20244,660.104,711.804,581.354,626.354,626.35112,145
Sep 18, 20244,778.454,805.904,605.004,632.054,632.05116,088
Sep 17, 20244,835.004,835.004,759.854,778.454,778.4561,107
Sep 16, 20244,752.054,884.254,743.804,812.754,812.75106,316
Sep 13, 20244,665.504,795.004,665.504,766.404,766.40193,357
Sep 12, 20244,550.004,705.004,550.004,675.354,675.35101,989
Sep 11, 20244,729.404,739.604,582.354,599.554,599.55115,825
Sep 10, 20244,838.054,895.504,649.604,689.404,689.40322,393
Sep 9, 20244,680.004,830.004,642.704,807.754,807.75184,620
Sep 6, 20244,669.804,734.154,629.254,697.954,697.95150,248
Sep 5, 20244,694.454,805.004,655.004,700.554,700.55386,178
Sep 4, 20244,645.004,694.004,574.054,670.204,670.20303,921
Sep 3, 20244,485.104,670.804,465.004,647.804,647.80191,570
Sep 2, 20244,452.904,528.004,452.904,481.954,481.9564,128
Aug 30, 20244,419.804,476.854,315.004,453.904,453.9057,504
Aug 29, 20244,424.554,469.004,373.804,445.304,445.30140,669
Aug 28, 20244,499.954,575.004,411.604,424.554,424.55175,302
Aug 27, 20244,431.154,515.004,431.104,497.804,497.80109,114
Aug 26, 20244,400.004,464.004,387.404,445.654,445.6572,885
Aug 23, 20244,400.904,418.454,324.004,393.354,393.35166,312
Aug 22, 20244,300.154,440.054,285.354,401.004,401.00181,276
Aug 21, 20244,280.004,307.254,248.704,300.104,300.10189,255
Aug 20, 20244,326.704,346.204,257.154,302.404,302.4044,747
Aug 19, 20244,248.154,339.354,217.904,312.654,312.6585,215
Aug 16, 20244,122.004,250.004,103.154,239.954,239.9578,661
Aug 14, 20244,170.004,170.004,085.504,107.204,107.2056,724
Aug 13, 20244,210.004,225.804,140.004,172.204,172.2045,681
Aug 12, 20244,244.754,250.004,190.004,236.754,236.7533,334
Aug 9, 20244,268.204,281.004,206.804,240.204,240.2044,557
Aug 8, 20244,285.004,306.354,180.504,237.304,237.30197,993
Aug 7, 20244,242.004,325.004,240.054,295.604,295.60103,401
Aug 6, 20244,211.004,282.954,211.004,238.604,238.60158,167
Aug 5, 20244,253.704,268.954,148.204,204.954,204.95127,019
Aug 2, 20244,420.004,420.004,246.204,284.604,284.6098,277
Aug 1, 20244,448.154,460.004,350.004,421.804,421.80150,948
Jul 31, 20244,524.954,590.004,400.004,416.954,416.95126,772
Jul 30, 20244,385.004,529.604,315.004,506.604,506.60146,685
Jul 29, 20244,414.154,511.854,370.104,390.404,390.4084,301
Jul 26, 20244,420.004,464.704,370.504,387.654,387.6583,627
Jul 25, 20244,450.004,500.004,338.804,401.954,401.95171,871
Jul 24, 20244,480.404,527.254,410.004,460.754,460.7583,640
Jul 23, 20244,517.954,517.954,334.654,480.404,480.40270,852
Jul 22, 20244,300.854,484.704,257.804,471.954,471.95456,135
Jul 19, 20244,312.154,392.704,252.554,284.554,284.55102,578
Jul 18, 20244,414.654,440.854,354.704,372.554,372.5584,434
Jul 16, 20244,347.504,438.004,324.804,414.654,414.65119,215
Jul 15, 20244,367.554,397.704,324.004,342.154,342.1565,072
Jul 12, 20244,341.654,370.554,291.304,339.404,339.4055,756
Jul 11, 20244,420.004,420.004,330.104,341.654,341.6582,771
Jul 10, 20244,279.204,399.004,220.554,390.004,390.00250,455
Jul 9, 2024 15.00 Dividend
Jul 9, 20244,220.004,270.104,188.804,252.854,252.8582,102
Jul 8, 20244,227.204,243.404,175.104,216.754,201.75189,686
Jul 5, 20244,266.004,280.004,190.004,217.854,202.8567,107
Jul 4, 20244,306.304,334.954,179.004,291.304,276.03159,601
Jul 3, 20244,374.004,380.004,270.004,306.254,290.9369,011
Jul 2, 20244,478.104,511.204,324.104,335.754,320.33118,946
Jul 1, 20244,405.004,511.654,394.154,469.204,453.3057,338
Jun 28, 20244,540.004,540.004,373.204,389.004,373.39104,131
Jun 27, 20244,408.954,599.954,400.254,508.204,492.16448,220
Jun 26, 20244,333.854,507.954,323.004,400.254,384.60495,157
Jun 25, 20244,243.154,342.004,243.154,333.854,318.43118,763
Jun 24, 20244,259.004,280.004,152.004,223.354,208.33106,690
Jun 21, 20244,309.704,337.954,212.454,259.904,244.75685,320
Jun 20, 20244,341.404,366.954,297.204,321.504,306.13161,005
Jun 19, 20244,428.004,445.904,289.704,304.154,288.84101,163
Jun 18, 20244,354.554,428.804,312.654,408.004,392.32202,431
Jun 14, 20244,232.004,365.004,211.454,326.704,311.31199,121
Jun 13, 20244,278.004,297.454,206.204,241.954,226.86121,325
Jun 12, 20244,100.154,270.004,100.154,248.554,233.44161,505
Jun 11, 20244,230.104,275.954,191.804,205.054,190.0994,440
Jun 10, 20244,243.004,310.004,157.154,229.654,214.60172,085
Jun 7, 20244,025.004,201.404,014.354,187.104,172.21304,838
Jun 6, 20243,918.304,027.753,900.954,013.003,998.72318,655
Jun 5, 20243,899.004,038.803,841.053,918.853,904.91155,651
Jun 4, 20244,040.004,050.003,642.003,860.403,846.67238,514
Jun 3, 20244,002.254,067.753,952.154,025.954,011.63207,013
May 31, 20243,881.253,935.553,851.153,872.253,858.48203,877
May 30, 20243,935.554,048.003,872.003,903.153,889.2788,797
May 29, 20243,988.104,002.953,926.103,939.303,925.2958,888
May 28, 20244,004.954,049.003,970.003,990.853,976.65102,586
May 27, 20244,022.004,029.553,970.003,991.453,977.2580,708
May 24, 20243,994.004,066.003,975.003,990.453,976.25250,072
May 23, 20243,969.953,994.003,855.303,967.753,953.64149,633
May 22, 20243,920.004,003.953,893.553,967.153,953.04246,617
May 21, 20243,898.853,907.953,859.903,889.953,876.11175,990
May 17, 20243,871.753,912.353,828.003,896.703,882.84111,455
May 16, 20243,889.053,930.003,805.303,848.253,834.56231,449
May 15, 20243,913.753,931.153,790.103,889.853,876.01261,447
May 14, 20243,958.003,958.003,860.003,921.703,907.75308,225
May 13, 20243,868.904,083.953,852.003,933.953,919.96399,715
May 10, 20243,900.003,900.003,785.003,840.903,827.24361,039
May 9, 20243,921.003,939.003,836.453,863.703,849.96268,457
May 8, 20243,910.003,957.853,872.403,946.853,932.8178,813
May 7, 20243,989.954,008.003,880.003,910.553,896.64166,829
May 6, 20243,980.004,010.003,952.903,987.803,973.61166,213
May 3, 20243,940.004,008.953,926.703,977.403,963.25211,149
May 2, 20244,007.854,023.003,928.003,936.353,922.35127,646
Apr 30, 20244,058.404,075.953,990.953,999.503,985.27122,790
Apr 29, 20244,073.004,094.854,013.754,058.404,043.9682,816
Apr 26, 20244,012.004,108.003,996.104,072.604,058.11189,724
Apr 25, 20244,150.004,152.054,000.054,031.554,017.21363,377
Apr 24, 20244,161.704,225.454,146.204,175.254,160.40277,248
Apr 23, 20244,114.854,150.004,082.554,141.404,126.6798,713
Apr 22, 20244,154.904,154.904,001.004,078.104,063.59459,557
Apr 19, 20244,124.154,175.754,041.054,151.504,136.73198,809
Apr 18, 20244,203.154,250.804,106.304,124.154,109.48230,465
Apr 16, 20244,239.854,242.404,170.004,203.154,188.20160,498
Apr 15, 20244,235.104,295.004,200.504,240.404,225.3255,942
Apr 12, 20244,341.004,356.854,260.904,280.754,265.5290,990
Apr 10, 20244,348.654,376.004,321.204,330.704,315.29101,337
Apr 9, 20244,390.754,410.004,301.754,321.654,306.28133,340
Apr 8, 20244,385.154,410.454,349.904,390.754,375.13141,647
Apr 5, 20244,305.004,408.354,305.004,358.804,343.29161,343
Apr 4, 20244,375.004,375.704,333.054,354.204,338.7167,212
Apr 3, 20244,350.004,359.454,300.004,338.104,322.6748,371
Apr 2, 20244,359.904,359.904,237.554,330.204,314.80104,691
Apr 1, 20244,107.004,293.804,095.604,283.104,267.86244,709
Mar 28, 20244,075.004,109.004,060.054,076.154,061.65127,715
Mar 27, 20244,050.004,109.354,042.854,054.304,039.88101,513
Mar 26, 20244,104.304,110.004,025.004,046.004,031.61220,694
Mar 22, 20244,127.004,142.004,083.054,103.604,089.0089,162
Mar 21, 20244,051.904,115.004,001.054,107.254,092.64252,524
Mar 20, 20244,048.104,050.003,976.654,025.004,010.6892,987
Mar 19, 20244,067.554,080.003,981.304,006.453,992.2064,769
Mar 18, 20244,097.754,114.954,049.004,064.854,050.39112,610
Mar 15, 20244,122.154,122.154,010.054,070.154,055.67112,930
Mar 14, 20244,090.004,109.954,041.304,090.704,076.15110,644
Mar 13, 20244,171.954,198.654,051.054,086.204,071.66258,244
Mar 12, 20244,275.004,309.504,151.604,161.954,147.15229,393
Mar 11, 20244,262.604,262.604,200.004,219.954,204.94120,001
Mar 7, 20244,265.904,328.004,251.004,262.604,247.4492,455
Mar 6, 20244,384.054,395.004,268.004,296.904,281.6193,008
Mar 5, 20244,491.054,494.604,385.154,400.854,385.2095,696
Mar 4, 20244,552.354,552.354,445.104,463.904,448.0263,872
Mar 1, 20244,534.054,555.004,489.804,501.004,484.9987,589
Feb 29, 20244,446.704,550.004,422.004,514.904,498.84163,545
Feb 28, 20244,510.054,528.254,396.004,446.704,430.88289,665
Feb 27, 20244,439.004,550.004,413.654,503.004,486.98273,435
Feb 26, 20244,370.004,410.004,343.654,396.004,380.36123,152
Feb 23, 20244,289.954,354.804,280.004,343.654,328.20100,334
Feb 22, 20244,269.804,294.004,205.004,275.904,260.69106,154
Feb 21, 20244,226.854,294.004,204.604,249.854,234.73196,563
Feb 20, 20244,206.104,218.454,146.904,201.704,186.7579,921

Related Tickers

RAMCOCEM.NS The Ramco Cements Limited
860.10
-0.23%
 
IFGLEXPOR.NS IFGL Refractories Limited
384.75
+5.15%
 
SHREECEM.NS Shree Cement Limited
28,496.75
-0.55%
 
NUVOCO.NS Nuvoco Vistas Corporation Limited
321.10
-0.29%
 
ULTRACEMCO.NS UltraTech Cement Limited
11,287.60
-0.03%
 
ACC.NS ACC Limited
1,886.85
+1.06%
 
GRASIM.NS Grasim Industries Limited
2,453.70
-0.39%
 
INDIACEM.NS The India Cements Limited
259.75
-3.42%
 
AMBUJACEM.NS Ambuja Cements Limited
482.85
+0.61%