tiprankstipranks
Trending News
More News >
JK Lakshmi Cement Limited (IN:JKLAKSHMI)
:JKLAKSHMI
India Market

JK Lakshmi Cement Limited (JKLAKSHMI) Historical Prices

Compare
0 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Jul 04, 2025
976.05
999.00
976.05
982.10
982.10
-1.01%
10,811
1.18
Jul 03, 2025
988.25
1,006.30
975.00
992.10
992.10
+0.65%
27,207
3.09
Jul 02, 2025
954.90
995.00
952.50
985.65
985.65
+3.22%
67,021
8.51
Jul 01, 2025
900.35
963.95
900.35
954.90
954.90
+6.27%
59,384
8.20
Jun 30, 2025
881.40
905.25
881.40
898.60
898.60
+1.39%
20,004
2.86
Jun 27, 2025
846.45
894.00
842.50
886.30
886.30
+5.60%
39,493
5.97
Jun 26, 2025
836.05
853.95
834.75
839.30
839.30
+0.45%
5,205
0.79
Jun 25, 2025
833.00
838.00
832.55
835.50
835.50
+1.23%
6,479
0.99
Jun 24, 2025
816.00
831.80
816.00
825.35
825.35
+1.18%
8,977
1.40
Jun 23, 2025
816.60
821.65
810.10
815.70
815.70
-0.28%
9,058
1.43
Jun 20, 2025
808.00
820.45
801.15
818.00
818.00
+0.89%
6,941
1.10
Jun 19, 2025
813.05
822.00
807.25
810.80
810.80
-0.17%
1,432
0.22
Jun 18, 2025
821.35
824.55
806.65
812.15
812.15
-1.16%
1,928
0.30
Jun 17, 2025
815.30
829.90
815.30
821.65
821.65
+0.26%
2,469
0.37
Jun 16, 2025
833.15
841.45
816.15
819.55
819.55
-1.71%
4,667
0.70
Jun 13, 2025
827.00
835.35
818.30
833.85
833.85
+0.59%
4,241
0.64
Jun 12, 2025
848.90
848.90
827.50
829.00
829.00
-0.88%
6,269
0.95
Jun 11, 2025
835.00
847.95
835.00
842.90
836.40
+1.51%
3,598
0.55
Jun 10, 2025
832.85
845.00
830.00
836.80
830.35
+1.73%
7,092
1.02
Jun 09, 2025
821.90
833.55
814.80
828.95
822.56
+2.46%
12,909
1.89
Jun 06, 2025
805.00
817.50
804.50
815.35
809.06
+2.07%
4,693
0.69
Jun 05, 2025
760.30
821.45
760.30
805.00
798.79
+0.65%
8,522
1.26
Jun 04, 2025
839.95
839.95
803.35
806.00
799.78
+0.15%
3,880
0.57
Jun 03, 2025
830.25
835.00
808.00
811.05
804.80
-2.27%
12,115
1.83
Jun 02, 2025
833.40
854.90
832.60
836.30
829.85
-0.54%
6,159
0.94
May 30, 2025
842.60
859.15
839.15
847.40
840.86
+1.68%
1,933
0.30
May 29, 2025
847.45
850.75
833.50
839.85
833.37
-0.12%
4,644
0.72
May 28, 2025
879.95
884.20
842.95
847.40
840.86
-1.46%
18,916
3.01
May 27, 2025
870.05
888.30
861.85
866.60
859.92
-0.12%
5,972
0.95
May 26, 2025
880.25
900.00
871.85
874.40
867.66
-0.76%
5,977
0.93
May 23, 2025
852.00
917.95
852.00
887.90
881.05
+5.02%
28,599
4.75
May 22, 2025
852.05
857.95
839.70
852.00
845.43
+0.78%
2,774
0.46
May 21, 2025
873.00
879.30
846.90
852.00
845.43
-1.60%
5,336
0.88
May 20, 2025
872.00
888.20
867.10
872.60
865.87
+1.72%
10,758
1.80
May 19, 2025
868.50
871.45
861.70
864.50
857.83
+1.21%
10,908
1.81
May 16, 2025
865.10
870.00
855.00
860.80
854.16
+0.58%
6,552
1.00
May 15, 2025
864.00
870.00
847.45
862.50
855.85
+0.85%
4,871
0.72
May 14, 2025
814.90
867.95
808.15
861.90
855.25
+6.59%
17,637
2.69
May 13, 2025
805.00
816.55
805.00
814.90
808.62
+2.33%
5,440
0.83
May 12, 2025
786.90
811.15
783.55
802.55
796.36
+4.79%
14,375
2.27
May 09, 2025
750.70
773.80
744.35
771.85
765.90
+1.11%
1,566
0.25
May 08, 2025
785.00
798.80
765.60
769.30
763.37
-0.71%
3,588
0.57
May 07, 2025
752.10
781.90
752.10
780.85
774.83
+1.77%
1,438
0.23
May 06, 2025
760.05
784.80
759.65
773.20
767.24
-0.11%
3,938
0.62
May 05, 2025
754.00
783.25
754.00
780.05
774.03
+2.51%
3,403
0.53
May 02, 2025
774.00
780.10
763.00
766.90
760.99
-0.22%
1,499
0.23
Apr 30, 2025
797.80
797.80
768.35
774.55
768.58
-2.45%
4,076
0.61
Apr 29, 2025
799.50
804.85
783.55
800.20
794.03
+0.82%
8,413
1.28
Apr 28, 2025
796.55
802.75
787.40
799.85
793.68
+1.03%
13,132
2.04
Apr 25, 2025
798.05
820.00
786.90
797.85
791.70
-1.14%
3,623
0.57
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis