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
19 Feb 2021	INR	2,708	2,716.8	2,572.7	2,604.65	2,604.65	-86.15 (-3.20%)	7,558
18 Feb 2021	INR	2,784	2,784	2,657.5	2,690.8	2,690.8	-41.65 (-1.52%)	3,160
17 Feb 2021	INR	2,700	2,804.4	2,696.2	2,732.45	2,732.45	+35.25 (+1.31%)	10,350
16 Feb 2021	INR	2,769	2,820	2,681.05	2,697.2	2,697.2	-71.05 (-2.57%)	6,937
15 Feb 2021	INR	2,702	2,917.1	2,590	2,768.25	2,768.25	+56.5 (+2.08%)	47,199
12 Feb 2021	INR	2,435.95	2,898.85	2,408.25	2,711.75	2,711.75	+289.7 (+11.96%)	49,732
11 Feb 2021	INR	2,405	2,448	2,387.2	2,422.05	2,422.05	+38 (+1.59%)	16,872
10 Feb 2021	INR	2,332.8	2,425	2,305.4	2,384.05	2,384.05	+123.45 (+5.46%)	28,423
9 Feb 2021	INR	2,350	2,350	2,248.8	2,260.6	2,260.6	-44.5 (-1.93%)	13,766
8 Feb 2021	INR	2,285.05	2,364	2,259.6	2,305.1	2,305.1	+68.05 (+3.04%)	27,126
5 Feb 2021	INR	2,300	2,300	2,225.35	2,237.05	2,237.05	-38.55 (-1.69%)	5,283
4 Feb 2021	INR	2,296	2,318	2,232	2,275.6	2,275.6	+26.25 (+1.17%)	12,289
3 Feb 2021	INR	2,286	2,303.65	2,227.1	2,249.35	2,249.35	-18.3 (-0.81%)	4,708
2 Feb 2021	INR	2,164.95	2,321.75	2,164.95	2,267.65	2,267.65	+83.5 (+3.82%)	17,134
1 Feb 2021	INR	2,210	2,210	2,089.15	2,184.15	2,184.15	+46.95 (+2.20%)	5,312
29 Jan 2021	INR	2,150	2,150	2,042.5	2,137.2	2,137.2	+25 (+1.18%)	3,437
28 Jan 2021	INR	2,140	2,140	2,087.8	2,112.2	2,112.2	-18.3 (-0.86%)	1,899
27 Jan 2021	INR	2,150	2,202.35	2,112.75	2,130.5	2,130.5	+12.05 (+0.57%)	3,304
25 Jan 2021	INR	2,134	2,170	2,110	2,118.45	2,118.45	+16.2 (+0.77%)	3,013
22 Jan 2021	INR	2,180	2,194.95	2,082.55	2,102.25	2,102.25	-70.6 (-3.25%)	7,976
21 Jan 2021	INR	2,175	2,214.35	2,131.75	2,172.85	2,172.85	+33.9 (+1.58%)	4,175
20 Jan 2021	INR	2,165.7	2,176.55	2,126.3	2,138.95	2,138.95	-26.65 (-1.23%)	3,688
19 Jan 2021	INR	2,197.95	2,197.95	2,122.35	2,165.6	2,165.6	+4.35 (+0.20%)	2,399
18 Jan 2021	INR	2,247	2,247	2,124	2,161.25	2,161.25	-32.7 (-1.49%)	1,956
15 Jan 2021	INR	2,240	2,240	2,180.3	2,193.95	2,193.95	-5.55 (-0.25%)	2,373
14 Jan 2021	INR	2,274	2,274	2,176	2,199.5	2,199.5	-39.15 (-1.75%)	1,852
13 Jan 2021	INR	2,250	2,293.3	2,211	2,238.65	2,238.65	+40.25 (+1.83%)	9,687
12 Jan 2021	INR	2,239.85	2,260.5	2,171.65	2,198.4	2,198.4	-24.95 (-1.12%)	4,475
11 Jan 2021	INR	2,290	2,290	2,201.5	2,223.35	2,223.35	-24.8 (-1.10%)	6,061
8 Jan 2021	INR	2,315	2,355	2,205	2,248.15	2,248.15	-51.85 (-2.25%)	20,213

See Xignite Response |