Want to see IN:JKLAKSHMI full AI Analyst Report?
JK Lakshmi Cement Limited (JKLAKSHMI) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 457.55 | 459.50 | 453.05 | 454.00 | 454.00 | -1.57% | 3,128 | 0.12 |
| Oct 29, 2026 | 457.20 | 465.35 | 455.85 | 461.25 | 461.25 | +0.38% | 6,053 | 0.24 |
| Oct 28, 2026 | 463.20 | 465.50 | 457.30 | 459.50 | 459.50 | -0.80% | 5,553 | 0.22 |
| Oct 27, 2026 | 472.00 | 474.95 | 461.20 | 463.20 | 463.20 | -1.93% | 2,848 | 0.11 |
| Oct 26, 2026 | 474.85 | 478.20 | 466.50 | 472.30 | 472.30 | -0.71% | 10,756 | 0.42 |
| Oct 23, 2026 | 482.00 | 486.15 | 468.80 | 475.70 | 475.70 | -1.65% | 10,900 | 0.43 |
| Oct 22, 2026 | 483.10 | 489.20 | 475.90 | 483.70 | 483.70 | +0.12% | 7,894 | 0.31 |
| Oct 21, 2026 | 489.95 | 494.00 | 476.55 | 483.10 | 483.10 | -1.58% | 149,263 | 6.45 |
| Oct 20, 2026 | 490.85 | 496.90 | 476.60 | 490.85 | 490.85 | +0.00% | 0 | 0.00 |
| Oct 19, 2026 | 480.05 | 496.90 | 476.60 | 490.85 | 490.85 | +2.37% | 8,292 | 0.36 |
| Oct 16, 2026 | 473.00 | 480.00 | 472.60 | 479.50 | 479.50 | +1.30% | 6,244 | 0.27 |
| Oct 15, 2026 | 464.75 | 475.35 | 464.75 | 473.35 | 473.35 | +0.63% | 5,271 | 0.23 |
| Oct 14, 2026 | 475.60 | 487.10 | 468.10 | 470.40 | 470.40 | -1.38% | 22,464 | 0.98 |
| Oct 13, 2026 | 469.50 | 477.90 | 467.65 | 477.00 | 477.00 | +1.60% | 6,280 | 0.27 |
| Oct 12, 2026 | 471.75 | 478.50 | 468.00 | 469.50 | 469.50 | +0.41% | 7,479 | 0.32 |
| Oct 09, 2026 | 469.00 | 472.90 | 465.10 | 467.60 | 467.60 | -0.63% | 9,839 | 0.42 |
| Oct 08, 2026 | 471.15 | 472.70 | 461.30 | 470.55 | 470.55 | -0.20% | 5,958 | 0.25 |
| Oct 07, 2026 | 476.65 | 479.25 | 469.50 | 471.50 | 471.50 | -1.45% | 5,703 | 0.24 |
| Oct 06, 2026 | 466.80 | 486.45 | 466.80 | 478.45 | 478.45 | +2.39% | 15,530 | 0.67 |
| Oct 05, 2026 | 476.10 | 482.10 | 465.05 | 467.30 | 467.30 | -2.04% | 8,565 | 0.37 |
| Oct 02, 2026 | 477.05 | 492.95 | 472.00 | 477.05 | 477.05 | +0.00% | 0 | 0.00 |
| Oct 01, 2026 | 492.95 | 492.95 | 472.00 | 477.05 | 477.05 | -3.25% | 10,353 | 0.44 |
| Sep 30, 2026 | 491.10 | 504.85 | 488.40 | 493.05 | 493.05 | +0.66% | 3,144 | 0.13 |
| Sep 29, 2026 | 494.00 | 494.00 | 482.55 | 489.80 | 489.80 | -0.94% | 11,527 | 0.49 |
| Sep 28, 2026 | 505.05 | 510.00 | 492.25 | 494.45 | 494.45 | -3.15% | 9,033 | 0.38 |
| Sep 25, 2026 | 505.00 | 512.35 | 505.00 | 510.55 | 510.55 | +0.16% | 4,871 | 0.21 |
| Sep 24, 2026 | 510.10 | 513.20 | 507.95 | 509.75 | 509.75 | -0.27% | 9,353 | 0.40 |
| Sep 23, 2026 | 507.00 | 513.75 | 507.00 | 511.15 | 511.15 | +0.63% | 2,826 | 0.12 |
| Sep 22, 2026 | 515.25 | 520.45 | 507.35 | 507.95 | 507.95 | -1.70% | 11,144 | 0.47 |
| Sep 21, 2026 | 530.25 | 530.25 | 514.00 | 516.75 | 516.75 | -2.64% | 6,163 | 0.26 |
| Sep 18, 2026 | 510.55 | 535.00 | 510.35 | 530.75 | 530.75 | +4.06% | 13,923 | 0.60 |
| Sep 17, 2026 | 511.05 | 511.05 | 505.00 | 510.05 | 510.05 | +0.66% | 4,090 | 0.17 |
| Sep 16, 2026 | 506.00 | 508.95 | 500.75 | 506.70 | 506.70 | +0.48% | 5,655 | 0.24 |
| Sep 15, 2026 | 505.75 | 509.75 | 501.50 | 504.30 | 504.30 | -0.38% | 7,164 | 0.30 |
| Sep 14, 2026 | 506.20 | 509.00 | 497.95 | 506.20 | 506.20 | +0.00% | 0 | 0.00 |
| Sep 11, 2026 | 499.00 | 509.00 | 497.95 | 506.20 | 506.20 | +0.07% | 3,854 | 0.16 |
| Sep 10, 2026 | 498.95 | 507.25 | 497.45 | 505.85 | 505.85 | +1.38% | 3,732 | 0.16 |
| Sep 09, 2026 | 499.00 | 500.50 | 496.00 | 498.95 | 498.95 | +0.07% | 6,186 | 0.22 |
| Sep 08, 2026 | 508.05 | 508.05 | 497.80 | 498.60 | 498.60 | -1.74% | 11,956 | 0.43 |
| Sep 07, 2026 | 516.05 | 517.65 | 506.05 | 507.45 | 507.45 | -1.68% | 9,588 | 0.35 |
| Sep 04, 2026 | 520.60 | 521.80 | 513.00 | 516.10 | 516.10 | +0.36% | 608,816 | 33.54 |
| Sep 03, 2026 | 514.35 | 519.85 | 512.15 | 514.25 | 514.25 | -0.03% | 107,891 | 4.83 |
| Sep 02, 2026 | 527.70 | 527.70 | 512.70 | 514.40 | 514.40 | -1.68% | 6,695 | 0.30 |
| Sep 01, 2026 | 531.50 | 533.35 | 521.10 | 523.20 | 523.20 | -1.56% | 8,838 | 0.40 |
| Aug 31, 2026 | 539.65 | 541.00 | 528.00 | 531.50 | 531.50 | -1.72% | 12,097 | 0.55 |
| Aug 28, 2026 | 544.25 | 544.35 | 539.60 | 540.80 | 540.80 | -0.63% | 7,074 | 0.32 |
| Aug 27, 2026 | 549.20 | 551.75 | 542.70 | 544.25 | 544.25 | -1.01% | 5,999 | 0.27 |
| Aug 26, 2026 | 544.05 | 552.00 | 542.80 | 549.80 | 549.80 | +1.38% | 6,979 | 0.32 |
| Aug 25, 2026 | 552.00 | 553.20 | 540.45 | 542.30 | 542.30 | -2.16% | 16,907 | 0.77 |
| Aug 24, 2026 | 564.40 | 564.40 | 551.15 | 554.30 | 554.30 | -0.81% | 8,551 | 0.39 |