J.K. Cement Limited Recent Share Price (BSE:532644)

BSE:532644 - J.K. Cement Ltd. J.K. Cement Limited
Sector: Materials, Industry: Construction Materials

Add Alert

Yahoo Finance (Live Price) | Screener.in

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
28 Jul 2022	INR	2,444	2,510	2,426.75	2,435.45	2,435.45	-20.6 (-0.84%)	3,569
27 Jul 2022	INR	2,398	2,463	2,382.2	2,456.05	2,456.05	+30.7 (+1.27%)	7,215
26 Jul 2022	INR	2,331.55	2,447.65	2,331.55	2,425.35	2,425.35	+71.65 (+3.04%)	5,653
25 Jul 2022	INR	2,349.55	2,362.5	2,320.5	2,353.7	2,353.7	+22.7 (+0.97%)	3,550
22 Jul 2022	INR	2,275	2,366.6	2,250	2,331	2,331	+51.55 (+2.26%)	4,696
21 Jul 2022	INR	2,245	2,299	2,232.7	2,279.45	2,279.45	+42.45 (+1.90%)	5,002
20 Jul 2022	INR	2,251	2,266	2,229.95	2,237	2,237	-8.4 (-0.37%)	3,225
19 Jul 2022	INR	2,249	2,251	2,220.65	2,245.4	2,245.4	-0.05 (0.0%)	2,704
18 Jul 2022	INR	2,205.15	2,258	2,190.45	2,245.45	2,245.45	+67.6 (+3.10%)	2,217
15 Jul 2022	INR	2,207	2,207	2,151	2,177.85	2,177.85	-4.75 (-0.22%)	2,128
14 Jul 2022	INR	2,224.5	2,240	2,148.9	2,182.6	2,182.6	-41.3 (-1.86%)	1,554
13 Jul 2022	INR	2,220	2,261.7	2,205.05	2,223.9	2,223.9	+25.65 (+1.17%)	8,576
12 Jul 2022	INR	2,231.7	2,244	2,189	2,198.25	2,198.25	-34.9 (-1.56%)	2,223
11 Jul 2022	INR	2,246.15	2,259.95	2,215.2	2,233.15	2,233.15	-24.2 (-1.07%)	4,052
8 Jul 2022	INR	2,292.5	2,350	2,235	2,257.35	2,257.35	-27.45 (-1.20%)	18,643
7 Jul 2022	INR	2,282.55	2,295	2,239.15	2,284.8	2,284.8	+37.4 (+1.66%)	2,292
6 Jul 2022	INR	2,171	2,251.6	2,171	2,247.4	2,247.4	+61.55 (+2.82%)	5,800
5 Jul 2022	INR	2,202.45	2,213	2,163.85	2,185.85	2,185.85	-10.2 (-0.46%)	3,561
4 Jul 2022	INR	2,160	2,201.25	2,146.45	2,196.05	2,196.05	+49 (+2.28%)	1,651
1 Jul 2022	INR	2,108.25	2,160	2,107.55	2,147.05	2,147.05	+38.8 (+1.84%)	2,545
30 Jun 2022	INR	2,112	2,135.85	2,092	2,108.25	2,108.25	-14.8 (-0.70%)	2,729
29 Jun 2022	INR	2,093.05	2,135.75	2,062.6	2,123.05	2,123.05	+22.45 (+1.07%)	6,425
28 Jun 2022	INR	2,091.85	2,111.7	2,042	2,100.6	2,100.6	+7.95 (+0.38%)	3,801
27 Jun 2022	INR	2,092.35	2,134.45	2,086.45	2,092.65	2,092.65	+35.25 (+1.71%)	6,105
24 Jun 2022	INR	2,047	2,087.2	2,021.85	2,057.4	2,057.4	+37.85 (+1.87%)	13,022
23 Jun 2022	INR	2,052	2,073.05	2,005	2,019.55	2,019.55	-26.2 (-1.28%)	4,722
22 Jun 2022	INR	2,047.9	2,059.75	2,020.8	2,045.75	2,045.75	-2.15 (-0.10%)	3,079
21 Jun 2022	INR	2,097	2,097	2,023.75	2,047.9	2,047.9	-4.55 (-0.22%)	4,291
20 Jun 2022	INR	2,080	2,080	2,030.65	2,052.45	2,052.45	+13.5 (+0.66%)	1,793
17 Jun 2022	INR	2,134	2,134	2,025.1	2,038.95	2,038.95	-50.15 (-2.40%)	2,238

See Xignite Response |