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 Apr 2023	INR	2,881.5	2,936	2,878.25	2,891.45	2,891.45	+33.6 (+1.18%)	3,282
21 Apr 2023	INR	2,955.8	2,955.8	2,851.35	2,857.85	2,857.85	-84.45 (-2.87%)	3,837
20 Apr 2023	INR	3,050.95	3,050.95	2,922.8	2,942.3	2,942.3	-87.5 (-2.89%)	2,953
19 Apr 2023	INR	3,006.7	3,033	2,987.1	3,029.8	3,029.8	+20.15 (+0.67%)	1,739
18 Apr 2023	INR	3,029.95	3,029.95	2,968.1	3,009.65	3,009.65	+20.2 (+0.68%)	2,537
17 Apr 2023	INR	2,969.3	3,006	2,956.4	2,989.45	2,989.45	+27.05 (+0.91%)	2,066
13 Apr 2023	INR	2,997.85	2,997.85	2,933.3	2,962.4	2,962.4	-12.8 (-0.43%)	2,791
12 Apr 2023	INR	2,946.6	3,012.6	2,946	2,975.2	2,975.2	+29.9 (+1.02%)	4,570
11 Apr 2023	INR	2,942.15	2,964.1	2,921.25	2,945.3	2,945.3	+12.45 (+0.42%)	1,939
10 Apr 2023	INR	2,925	2,950.95	2,893.95	2,932.85	2,932.85	+10.75 (+0.37%)	2,165
6 Apr 2023	INR	2,939.1	2,960	2,909.7	2,922.1	2,922.1	-29.6 (-1.00%)	3,076
5 Apr 2023	INR	2,865.05	2,959.35	2,847.75	2,951.7	2,951.7	+37.65 (+1.29%)	8,613
3 Apr 2023	INR	2,936.75	2,939.85	2,895	2,914.05	2,914.05	-9.15 (-0.31%)	3,451
31 Mar 2023	INR	2,975	2,982.95	2,913.6	2,923.2	2,923.2	-36.3 (-1.23%)	3,446
29 Mar 2023	INR	2,850.5	2,969.65	2,828.85	2,959.5	2,959.5	+112.45 (+3.95%)	12,058
28 Mar 2023	INR	2,840.75	2,861.2	2,839.95	2,847.05	2,847.05	+8.45 (+0.30%)	2,966
27 Mar 2023	INR	2,818.5	2,871	2,798.8	2,838.6	2,838.6	+28.3 (+1.01%)	3,245
24 Mar 2023	INR	2,828.1	2,828.65	2,763.15	2,810.3	2,810.3	-26.75 (-0.94%)	3,405
23 Mar 2023	INR	2,835.25	2,850	2,819	2,837.05	2,837.05	+0.8 (+0.03%)	4,620
22 Mar 2023	INR	2,823.55	2,874.25	2,807.4	2,836.25	2,836.25	+26.6 (+0.95%)	4,138
21 Mar 2023	INR	2,785.7	2,853.4	2,785.35	2,809.65	2,809.65	+26.1 (+0.94%)	3,621
20 Mar 2023	INR	2,782	2,837.8	2,755.55	2,783.55	2,783.55	-47.75 (-1.69%)	2,079
17 Mar 2023	INR	2,794.75	2,844.25	2,767.25	2,831.3	2,831.3	+44.2 (+1.59%)	5,158
16 Mar 2023	INR	2,805.2	2,822.7	2,777.95	2,787.1	2,787.1	-23.1 (-0.82%)	3,249
15 Mar 2023	INR	2,820.6	2,834.3	2,794.3	2,810.2	2,810.2	+14.55 (+0.52%)	2,491
14 Mar 2023	INR	2,795.35	2,808.2	2,763.65	2,795.65	2,795.65	-6.5 (-0.23%)	2,757
13 Mar 2023	INR	2,812	2,828.7	2,738.35	2,802.15	2,802.15	-11.3 (-0.40%)	3,546
10 Mar 2023	INR	2,802	2,821.15	2,747.7	2,813.45	2,813.45	-2.45 (-0.09%)	1,990
9 Mar 2023	INR	2,845.15	2,872.85	2,810	2,815.9	2,815.9	-35.15 (-1.23%)	2,860
8 Mar 2023	INR	2,818	2,882	2,818	2,851.05	2,851.05	-20.15 (-0.70%)	1,570

First
7
8
9
10
11
Last

See Xignite Response |