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

JK Lakshmi Cement Limited (JKLAKSHMI.NS)

Compare
709.85
+1.75
+(0.25%)
At close: February 21 at 3:29:59 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Feb 21, 2025706.00715.00699.00709.85709.85100,811
Feb 20, 2025710.05714.95700.50708.10708.10111,878
Feb 19, 2025702.75714.55699.35710.60710.60109,767
Feb 18, 2025724.05732.00697.10702.75702.75123,225
Feb 17, 2025744.90747.45724.05728.95728.9585,852
Feb 14, 2025758.30769.90726.35744.90744.9063,316
Feb 13, 2025788.00793.40752.00756.15756.1598,529
Feb 12, 2025797.20801.00768.60790.05790.05122,996
Feb 11, 2025800.05805.00789.45797.05797.0599,232
Feb 10, 2025844.00846.95792.35803.60803.60334,498
Feb 7, 2025829.45863.20829.45843.60843.60692,255
Feb 6, 2025786.65869.00780.15839.45839.45419,491
Feb 5, 2025782.55798.85782.00783.70783.7069,038
Feb 4, 2025796.00805.70791.35794.60794.6053,644
Feb 3, 2025810.95819.00792.90800.60800.6066,367
Jan 31, 2025803.20809.65798.80804.10804.1058,168
Jan 30, 2025816.40819.30796.60801.05801.0565,066
Jan 29, 2025812.75827.20808.85813.80813.8067,442
Jan 28, 2025810.50844.15798.00813.30813.30251,319
Jan 27, 2025829.95829.95775.85824.50824.50172,624
Jan 24, 2025810.60844.25810.60818.85818.85245,411
Jan 23, 2025775.50867.35775.45821.45821.45608,873
Jan 22, 2025798.95799.90773.95781.95781.9535,661
Jan 21, 2025799.95820.05791.00794.95794.9590,890
Jan 20, 2025799.00801.00782.00798.10798.1026,407
Jan 17, 2025796.80796.95785.00787.90787.9019,133
Jan 16, 2025785.00804.60785.00798.20798.2058,977
Jan 15, 2025771.20795.00771.20784.05784.0546,398
Jan 14, 2025762.00774.30762.00771.15771.1533,729
Jan 13, 2025769.15791.20754.15763.25763.2569,065
Jan 10, 2025801.70806.30781.05785.85785.85117,748
Jan 9, 2025801.00810.00799.05803.25803.2553,948
Jan 8, 2025800.00809.40797.65806.60806.6036,500
Jan 7, 2025791.55809.05791.55803.65803.6549,488
Jan 6, 2025829.90829.90794.60797.10797.1064,581
Jan 3, 2025835.00840.45816.15818.50818.50100,740
Jan 2, 2025834.70841.80831.00834.95834.9560,069
Jan 1, 2025831.10847.50829.05834.70834.7031,782
Dec 31, 2024830.00840.70827.45836.10836.1047,391
Dec 30, 2024839.45841.20824.00834.50834.5074,555
Dec 27, 2024844.90845.80834.00841.20841.2025,424
Dec 26, 2024835.75856.75830.10839.05839.0574,099
Dec 24, 2024826.35837.95821.20835.60835.6055,840
Dec 23, 2024832.25840.00816.00829.35829.3560,709
Dec 20, 2024867.00872.45820.05836.45836.45172,658
Dec 19, 2024870.00874.95861.55866.65866.6572,215
Dec 18, 2024872.00888.00866.70878.20878.20344,637
Dec 17, 2024855.10873.35855.10867.35867.3593,105
Dec 16, 2024872.65872.65850.00862.70862.7058,058
Dec 13, 2024868.50869.35836.65864.00864.00130,881
Dec 12, 2024876.00876.40860.05868.50868.5072,012
Dec 11, 2024873.00887.00865.00870.75870.75952,210
Dec 10, 2024819.10858.40819.10855.50855.50536,345
Dec 9, 2024807.00833.95807.00819.10819.10117,978
Dec 6, 2024819.45827.65806.00807.00807.0046,280
Dec 5, 2024829.00832.60815.00817.35817.3548,500
Dec 4, 2024833.60835.00819.00828.70828.7074,923
Dec 3, 2024814.95836.50810.80829.70829.70181,125
Dec 2, 2024779.05822.00774.00812.75812.75272,903
Nov 29, 2024778.05785.00772.60779.75779.7536,900
Nov 28, 2024786.90788.90776.20780.10780.1061,843
Nov 27, 2024775.75788.00770.45782.90782.9065,846
Nov 26, 2024769.30777.70761.20775.75775.7579,421
Nov 25, 2024755.05767.00746.00763.40763.40159,868
Nov 22, 2024756.95765.00745.00747.90747.90110,008
Nov 21, 2024746.00761.75731.00754.00754.00144,122
Nov 19, 2024711.20750.95711.20749.50749.50176,749
Nov 18, 2024697.40732.15685.45719.60719.60205,903
Nov 14, 2024709.40718.00696.00697.30697.30330,301
Nov 13, 2024699.25719.00690.00709.40709.40151,313
Nov 12, 2024740.00745.25695.80699.25699.25278,994
Nov 11, 2024765.45766.00738.00739.70739.70118,844
Nov 8, 2024771.10775.00762.55766.40766.4084,791
Nov 7, 2024779.95787.80768.75775.65775.65655,487
Nov 6, 2024802.95803.85788.25799.85799.85105,751
Nov 5, 2024807.70807.70785.40799.85799.85119,747
Nov 4, 2024835.00844.05800.00803.75803.75158,890
Nov 1, 2024810.45834.60810.45832.00832.0055,397
Oct 31, 2024803.00834.85803.00810.20810.20240,002
Oct 30, 2024798.55807.95791.05803.85803.8549,960
Oct 29, 2024779.10798.15773.10793.25793.2566,213
Oct 28, 2024775.00784.60766.85778.60778.60155,251
Oct 25, 2024777.00787.40769.80774.95774.95136,707
Oct 24, 2024774.40789.90766.60780.20780.2089,053
Oct 23, 2024780.10792.00759.10770.60770.60184,687
Oct 22, 2024815.95820.55776.00782.20782.2080,887
Oct 21, 2024825.70835.85808.05811.90811.9077,550
Oct 18, 2024806.70826.00790.40823.35823.3593,341
Oct 17, 2024828.05838.00801.65806.65806.6595,437
Oct 16, 2024813.85835.00802.65828.05828.05142,576
Oct 15, 2024822.00822.00803.30809.90809.9089,231
Oct 14, 2024830.00833.85815.00816.50816.50107,325
Oct 11, 2024822.00834.90809.60826.20826.20226,238
Oct 10, 2024816.00822.00810.00813.60813.60137,664
Oct 9, 2024809.40818.00803.00808.80808.80187,565
Oct 8, 2024802.00812.00785.30804.45804.45288,822
Oct 7, 2024799.95818.30790.10802.00802.00909,455
Oct 4, 2024797.95800.00775.00779.95779.95182,796
Oct 3, 2024783.00794.00775.55792.20792.20717,757
Oct 1, 2024773.05787.75771.80785.35785.35101,349
Sep 30, 2024765.00782.00764.05771.60771.60790,554
Sep 27, 2024774.00780.20767.30769.65769.65105,875
Sep 26, 2024774.90774.90765.00769.75769.7564,836
Sep 25, 2024771.00777.95763.25769.55769.55186,854
Sep 24, 2024775.00775.00769.00770.30770.30101,880
Sep 23, 2024776.00783.70768.00770.55770.55130,349
Sep 20, 2024778.55784.95769.05769.80769.80136,372
Sep 19, 2024781.00785.00762.90773.45773.45128,658
Sep 18, 2024782.30788.70772.80776.45776.4572,745
Sep 17, 2024791.15792.40777.70782.30782.30133,869
Sep 16, 2024803.10804.40784.60787.20787.2098,452
Sep 13, 2024800.15802.95789.60800.35800.35120,384
Sep 12, 2024790.40805.00781.00798.45798.45120,856
Sep 11, 2024805.00805.00783.40786.40786.4058,558
Sep 10, 2024794.95802.00790.25799.95799.95113,979
Sep 9, 2024794.80794.80768.45792.10792.10172,091
Sep 6, 2024797.85808.50781.00786.80786.80129,029
Sep 5, 2024793.00799.90792.05793.85793.8592,983
Sep 4, 2024786.05795.90780.00788.50788.50129,844
Sep 3, 2024787.95789.95778.10787.70787.7070,728
Sep 2, 2024790.00797.95774.45780.70780.7081,099
Aug 30, 2024789.00791.95782.10787.85787.8575,486
Aug 29, 2024792.30796.90780.00782.65782.6556,803
Aug 28, 2024802.95802.95788.00792.30792.30104,888
Aug 27, 2024790.00802.95785.55800.85800.85175,595
Aug 26, 2024775.00790.95768.10787.45787.45435,714
Aug 23, 2024784.90787.90769.00769.65769.65167,665
Aug 22, 2024794.00794.00778.10779.70779.70222,957
Aug 21, 2024778.95794.70778.95792.15792.1588,051
Aug 20, 2024785.45794.80776.95778.90778.90108,358
Aug 19, 2024794.30799.80782.50784.50784.50102,090
Aug 16, 2024801.45804.95788.00790.20790.20190,618
Aug 14, 2024820.00820.00796.45799.90799.9098,972
Aug 13, 2024811.60821.25804.10817.60817.6064,113
Aug 12, 2024822.00822.40808.00811.35811.3586,783
Aug 9, 2024 4.50 Dividend
Aug 9, 2024826.00838.00820.00821.40821.4065,135
Aug 8, 2024830.80834.70824.00826.10821.6060,525
Aug 7, 2024832.00836.70822.00830.75826.2291,252
Aug 6, 2024809.10829.80809.10820.10815.6368,517
Aug 5, 2024839.70840.00805.90809.65805.24159,679
Aug 2, 2024861.00861.40833.95848.25843.63281,117
Aug 1, 2024885.00885.00851.60861.40856.71630,446
Jul 31, 2024900.35902.95881.55887.00882.17207,643
Jul 30, 2024881.00903.20880.00900.35895.45257,160
Jul 29, 2024866.50886.95859.00880.55875.75260,723
Jul 26, 2024845.40859.95841.20857.50852.8369,472
Jul 25, 2024843.00849.95837.25841.20836.6261,712
Jul 24, 2024845.00859.25839.00848.70844.0876,024
Jul 23, 2024843.85856.95817.10838.05833.48164,677
Jul 22, 2024844.90848.15837.00843.75839.15106,291
Jul 19, 2024863.05865.95840.00843.90839.30103,696
Jul 18, 2024873.95873.95857.50863.05858.3590,859
Jul 16, 2024889.45906.00867.00871.05866.31392,493
Jul 15, 2024882.00894.90869.00888.55883.7197,191
Jul 12, 2024900.00900.00875.55881.75876.9584,457
Jul 11, 2024890.00903.50886.55890.10885.25260,724
Jul 10, 2024876.25895.00850.90886.55881.72332,388
Jul 9, 2024860.00880.30859.55875.45870.68140,934
Jul 8, 2024870.20875.00854.00861.10856.41153,052
Jul 5, 2024877.00880.00867.80870.60865.8696,241
Jul 4, 2024882.95887.45863.15871.75867.00223,037
Jul 3, 2024906.00906.00876.80879.30874.51196,302
Jul 2, 2024900.00910.00885.60897.40892.51166,782
Jul 1, 2024883.95906.70883.95896.90892.01170,344
Jun 28, 2024899.50904.00876.35883.95879.13367,610
Jun 27, 2024867.00935.00866.95892.30887.442,097,309
Jun 26, 2024850.00913.35839.05866.95862.231,613,543
Jun 25, 2024846.00860.00846.00849.90845.27190,494
Jun 24, 2024830.50856.30828.00845.20840.60259,857
Jun 21, 2024846.90850.00825.00830.40825.88217,303
Jun 20, 2024831.30847.95823.80845.75841.14261,915
Jun 19, 2024838.90840.95826.70831.25826.72187,704
Jun 18, 2024828.00845.95826.00836.85832.29546,876
Jun 14, 2024829.80829.80818.10825.50821.00261,073
Jun 13, 2024826.00829.90817.00825.30820.80308,083
Jun 12, 2024813.70824.95810.00823.10818.62267,398
Jun 11, 2024828.00828.70811.35812.85808.42272,781
Jun 10, 2024796.00827.50793.00821.80817.321,009,949
Jun 7, 2024786.60799.00783.10795.15790.82151,374
Jun 6, 2024794.00794.00775.00786.70782.41360,385
Jun 5, 2024764.00790.00742.65789.60785.30124,709
Jun 4, 2024788.00788.00709.25761.55757.40225,808
Jun 3, 2024805.00810.00780.60784.75780.48280,525
May 31, 2024788.85796.00780.00784.30780.03117,019
May 30, 2024800.30801.00781.65784.85780.5780,377
May 29, 2024794.90805.95786.05800.30795.94113,888
May 28, 2024810.00810.00795.00797.85793.50118,458
May 27, 2024806.50813.35793.10799.75795.39204,038
May 24, 2024830.00852.85801.00805.50801.111,741,513
May 23, 2024802.00803.95792.25794.35790.02118,453
May 22, 2024797.00797.50785.15796.35792.0177,382
May 21, 2024778.35795.25771.05793.30788.98122,632
May 17, 2024779.60784.95777.55781.90777.6453,774
May 16, 2024782.00782.30771.00777.20772.9754,793
May 15, 2024768.10781.00767.30777.25773.0275,169
May 14, 2024761.80769.95757.30767.30763.1283,406
May 13, 2024775.65782.55751.00759.65755.51127,011
May 10, 2024771.90780.90764.15775.65771.42112,091
May 9, 2024795.65795.65765.00771.95767.7478,308
May 8, 2024794.20797.85784.95791.15786.8474,221
May 7, 2024801.50802.00782.00794.20789.87292,101
May 6, 2024800.00806.90790.00797.05792.71142,368
May 3, 2024793.00798.95783.20797.20792.86120,430
May 2, 2024796.10802.95787.30789.50785.2097,553
Apr 30, 2024795.80803.95794.35796.05791.71139,955
Apr 29, 2024797.00803.00790.75794.40790.0778,431
Apr 26, 2024798.15799.00789.00794.25789.9280,768
Apr 25, 2024803.00808.00795.05798.10793.7591,905
Apr 24, 2024786.45807.60786.45802.20797.83155,611
Apr 23, 2024799.00805.50781.35782.50778.24221,861
Apr 22, 2024804.00810.00791.05797.75793.40116,458
Apr 19, 2024799.00807.00790.95800.00795.64126,698
Apr 18, 2024815.90825.00803.40807.70803.3097,005
Apr 16, 2024807.00822.50801.35813.15808.72362,500
Apr 15, 2024793.70811.90775.00808.40804.00232,508
Apr 12, 2024798.90813.70792.20796.15791.81303,422
Apr 10, 2024822.00822.70796.25799.65795.29313,161
Apr 9, 2024821.05834.85805.35808.05803.65238,050
Apr 8, 2024856.55859.90820.00820.55816.08306,081
Apr 5, 2024869.00874.50838.00844.55839.95330,429
Apr 4, 2024883.60889.95868.40869.90865.16157,689
Apr 3, 2024889.00899.95875.00879.35874.56139,606
Apr 2, 2024875.20897.45875.20889.30884.46139,572
Apr 1, 2024880.00884.70877.00883.50878.6950,593
Mar 28, 2024871.00879.70861.05875.70870.93127,654
Mar 27, 2024863.95870.95851.20867.50862.77141,670
Mar 26, 2024856.00863.95841.90861.40856.71125,978
Mar 22, 2024835.75858.40832.00855.90851.24169,334
Mar 21, 2024827.00841.95820.05839.75835.18168,455
Mar 20, 2024826.60836.95808.90821.50817.03154,144
Mar 19, 2024823.20826.00806.10822.45817.97101,567
Mar 18, 2024820.00826.00804.90823.85819.3696,849
Mar 15, 2024822.05836.75808.00824.95820.46108,881
Mar 14, 2024772.15829.70772.15822.65818.17213,677
Mar 13, 2024858.45864.70775.00795.20790.87245,387
Mar 12, 2024899.95901.50848.00859.15854.47206,643
Mar 11, 2024892.30910.80883.00895.85890.9794,223
Mar 7, 2024904.90914.50885.00892.30887.44146,875
Mar 6, 2024952.65952.65892.10899.90895.00219,112
Mar 5, 2024948.85959.00933.55953.20948.01236,285
Mar 4, 2024949.95952.45929.00943.05937.91144,234
Mar 1, 2024937.85950.00921.60941.75936.62183,729
Feb 29, 2024906.95929.00902.55918.90913.89384,742
Feb 28, 2024943.80946.85895.00906.75901.81255,332
Feb 27, 2024931.00953.60928.00943.90938.76163,449
Feb 26, 2024941.05950.10927.00932.65927.5788,316
Feb 23, 2024943.30960.00930.10944.05938.91145,760
Feb 22, 2024967.30968.70932.10938.60933.49225,868
Feb 21, 2024 2.00 Dividend
Feb 21, 2024948.00975.00944.50959.10953.88394,230

Related Tickers

DALBHARAT.NS Dalmia Bharat Limited
1,741.75
-2.39%
 
SANGHIIND.NS Sanghi Industries Limited
53.77
-0.15%
 
SHREECEM.NS Shree Cement Limited
28,405.70
-0.32%
 
MANGLMCEM.BO Mangalam Cement Limited
727.90
+3.28%
 
MANGLMCEM.NS Mangalam Cement Limited
728.90
+3.54%
 
DECCANCE.BO Deccan Cements Limited
870.65
+13.34%
 
KESORAMIND.NS Kesoram Industries Limited
212.77
-1.07%
 
ORIENTCEM.NS Orient Cement Limited
322.35
-1.71%
 
HEIDELBERG.NS HeidelbergCement India Limited
202.82
-0.23%
 
RAMCOCEM.NS The Ramco Cements Limited
852.35
-0.90%