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

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
24 May 2021	INR	2,920.75	2,951.5	2,894.7	2,926	2,926	+5.25 (+0.18%)	3,118
21 May 2021	INR	2,929.1	2,977.8	2,903.7	2,920.75	2,920.75	+18.1 (+0.62%)	2,783
20 May 2021	INR	2,830	2,925.25	2,830	2,902.65	2,902.65	+53.35 (+1.87%)	3,672
19 May 2021	INR	2,859	2,916.05	2,772.65	2,849.3	2,849.3	+38.85 (+1.38%)	3,794
18 May 2021	INR	2,731	2,850	2,731	2,810.45	2,810.45	+56.6 (+2.06%)	956
17 May 2021	INR	2,762	2,799.2	2,735	2,753.85	2,753.85	-6.25 (-0.23%)	887
14 May 2021	INR	2,790.4	2,800.05	2,751	2,760.1	2,760.1	-12.75 (-0.46%)	1,408
12 May 2021	INR	2,809.85	2,809.85	2,745.5	2,772.85	2,772.85	-9.75 (-0.35%)	816
11 May 2021	INR	2,825	2,825	2,753.85	2,782.6	2,782.6	-12.1 (-0.43%)	613
10 May 2021	INR	2,798	2,808	2,777.85	2,794.7	2,794.7	+14.15 (+0.51%)	981
7 May 2021	INR	2,798	2,818.4	2,772.4	2,780.55	2,780.55	+2.45 (+0.09%)	442
6 May 2021	INR	2,780.15	2,784.7	2,749.8	2,778.1	2,778.1	+2.85 (+0.10%)	500
5 May 2021	INR	2,778.2	2,785.6	2,768.3	2,775.25	2,775.25	-12.15 (-0.44%)	281
4 May 2021	INR	2,785	2,825	2,756.3	2,787.4	2,787.4	+2.65 (+0.10%)	1,779
3 May 2021	INR	2,771	2,810	2,726.9	2,784.75	2,784.75	-21.75 (-0.77%)	2,674
30 Apr 2021	INR	2,804.2	2,818.65	2,771	2,806.5	2,806.5	+19.65 (+0.71%)	480
29 Apr 2021	INR	2,785.05	2,835	2,756	2,786.85	2,786.85	-4.05 (-0.15%)	1,434
28 Apr 2021	INR	2,800	2,825.4	2,770.7	2,790.9	2,790.9	-5.3 (-0.19%)	2,086
27 Apr 2021	INR	2,783.6	2,812	2,753.8	2,796.2	2,796.2	+12.25 (+0.44%)	3,901
26 Apr 2021	INR	2,787.8	2,788.8	2,755	2,783.95	2,783.95	-18.5 (-0.66%)	860
23 Apr 2021	INR	2,833.85	2,843.35	2,757.55	2,802.45	2,802.45	-55.1 (-1.93%)	1,885
22 Apr 2021	INR	2,802	2,892.6	2,802	2,857.55	2,857.55	-2.75 (-0.10%)	2,288
20 Apr 2021	INR	2,916	2,966	2,835	2,860.3	2,860.3	-37.7 (-1.30%)	1,371
19 Apr 2021	INR	2,800	2,910	2,756.95	2,898	2,898	+20.9 (+0.73%)	918
16 Apr 2021	INR	2,892.5	2,934.7	2,858.8	2,877.1	2,877.1	+12.85 (+0.45%)	962
15 Apr 2021	INR	2,840	2,900	2,804	2,864.25	2,864.25	+22.7 (+0.80%)	1,752
13 Apr 2021	INR	2,800	2,922.6	2,800	2,841.55	2,841.55	+28.35 (+1.01%)	1,716
12 Apr 2021	INR	2,905.6	2,940.4	2,791	2,813.2	2,813.2	-180.5 (-6.03%)	4,343
9 Apr 2021	INR	3,025	3,053.55	2,962.55	2,993.7	2,993.7	-15.2 (-0.51%)	863
8 Apr 2021	INR	2,948.2	3,146	2,948.2	3,008.9	3,008.9	+94 (+3.22%)	5,267

See Xignite Response |