JKCEMENT.NSJKCEMENT.NS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/14/2026 | $5668.00 | $5775.00 | $5651.50 | $5712.00 | 79,023 |
| 1/13/2026 | $5619.50 | $5805.50 | $5601.50 | $5783.00 | 98,020 |
| 1/12/2026 | $5718.00 | $5738.00 | $5526.50 | $5595.50 | 91,371 |
| 1/9/2026 | $5940.00 | $5947.50 | $5671.00 | $5718.00 | 116,271 |
| 1/8/2026 | $5946.00 | $5999.00 | $5800.00 | $5954.50 | 160,245 |
| 1/7/2026 | $5712.00 | $6020.00 | $5688.50 | $5975.00 | 182,167 |
| 1/6/2026 | $5761.00 | $5764.50 | $5645.00 | $5749.50 | 49,762 |
| 1/5/2026 | $5599.00 | $5810.00 | $5571.50 | $5761.00 | 154,711 |
| 1/2/2026 | $5533.50 | $5599.00 | $5492.00 | $5560.50 | 68,522 |
| 1/1/2026 | $5531.00 | $5544.00 | $5410.00 | $5498.00 | 75,202 |
| 12/31/2025 | $5520.00 | $5588.50 | $5441.50 | $5531.00 | 86,940 |
| 12/30/2025 | $5721.50 | $5727.00 | $5461.50 | $5491.50 | 248,366 |
| 12/29/2025 | $5655.50 | $5755.00 | $5655.00 | $5728.50 | 38,595 |
| 12/26/2025 | $5721.50 | $5739.00 | $5613.00 | $5685.50 | 106,415 |
| 12/24/2025 | $5614.50 | $5722.00 | $5501.00 | $5692.00 | 70,112 |
| 12/23/2025 | $5443.50 | $5628.50 | $5420.00 | $5614.50 | 113,679 |
| 12/22/2025 | $5449.50 | $5453.00 | $5362.00 | $5415.00 | 73,447 |
| 12/19/2025 | $5450.50 | $5480.50 | $5392.00 | $5419.50 | 43,412 |
| 12/18/2025 | $5597.00 | $5597.00 | $5425.00 | $5448.50 | 52,552 |
| 12/17/2025 | $5600.00 | $5641.50 | $5552.50 | $5597.00 | 59,145 |
| 12/16/2025 | $5640.00 | $5677.00 | $5581.00 | $5624.00 | 90,632 |
| 12/15/2025 | $5710.00 | $5722.50 | $5631.00 | $5666.00 | 33,352 |
| 12/12/2025 | $5600.00 | $5767.00 | $5531.50 | $5724.50 | 84,361 |
| 12/11/2025 | $5481.50 | $5625.50 | $5420.00 | $5604.00 | 98,059 |
| 12/10/2025 | $5532.00 | $5570.00 | $5461.00 | $5481.50 | 42,893 |
| 12/9/2025 | $5507.50 | $5590.00 | $5370.00 | $5548.00 | 118,145 |
| 12/8/2025 | $5620.00 | $5659.00 | $5488.50 | $5507.50 | 53,178 |
| 12/5/2025 | $5643.00 | $5718.50 | $5575.50 | $5625.00 | 117,462 |
| 12/4/2025 | $5737.00 | $5766.00 | $5607.00 | $5618.50 | 78,911 |
| 12/3/2025 | $5792.00 | $5794.00 | $5665.00 | $5706.50 | 53,234 |
| 12/2/2025 | $5783.50 | $5810.00 | $5676.50 | $5797.00 | 75,624 |
| 12/1/2025 | $5752.00 | $5817.00 | $5665.00 | $5783.50 | 116,489 |
| 11/28/2025 | $5805.00 | $5839.50 | $5736.00 | $5758.00 | 224,781 |
| 11/27/2025 | $5925.00 | $6027.50 | $5790.00 | $5841.00 | 108,850 |
| 11/26/2025 | $5610.00 | $5959.50 | $5580.50 | $5925.00 | 194,107 |
| 11/25/2025 | $5555.00 | $5667.00 | $5550.00 | $5585.00 | 60,435 |
| 11/24/2025 | $5621.00 | $5655.00 | $5511.00 | $5553.00 | 95,287 |
| 11/21/2025 | $5650.00 | $5668.00 | $5567.50 | $5621.00 | 75,394 |
| 11/19/2025 | $5520.00 | $5724.50 | $5500.00 | $5707.00 | 161,698 |
| 11/18/2025 | $5629.00 | $5629.00 | $5478.00 | $5487.00 | 86,645 |
| 11/17/2025 | $5556.00 | $5628.00 | $5515.00 | $5606.50 | 82,436 |
| 11/14/2025 | $5650.00 | $5654.50 | $5505.00 | $5556.00 | 100,122 |
| 11/13/2025 | $5526.50 | $5658.00 | $5502.00 | $5626.50 | 105,220 |
| 11/12/2025 | $5582.00 | $5683.00 | $5477.00 | $5500.50 | 153,415 |
| 11/11/2025 | $5639.00 | $5641.00 | $5497.00 | $5526.50 | 225,015 |
| 11/10/2025 | $5580.00 | $5659.00 | $5580.00 | $5611.00 | 90,245 |
| 11/7/2025 | $5702.00 | $5702.00 | $5601.00 | $5636.00 | 121,427 |
| 11/6/2025 | $5780.00 | $5795.00 | $5680.00 | $5702.00 | 131,253 |
| 11/4/2025 | $5937.00 | $5937.00 | $5757.00 | $5775.50 | 175,080 |
| 11/3/2025 | $6279.50 | $6366.50 | $5856.00 | $5899.50 | 463,299 |
| 10/31/2025 | $6246.00 | $6326.00 | $6162.00 | $6214.00 | 275,738 |
| 10/30/2025 | $6350.00 | $6364.50 | $6212.00 | $6245.50 | 148,418 |
| 10/29/2025 | $6420.50 | $6439.50 | $6320.00 | $6332.50 | 51,596 |
| 10/28/2025 | $6419.50 | $6471.00 | $6385.50 | $6420.50 | 62,540 |
| 10/27/2025 | $6257.50 | $6448.00 | $6220.00 | $6399.00 | 88,669 |
| 10/24/2025 | $6392.00 | $6392.50 | $6229.50 | $6257.50 | 88,603 |
| 10/23/2025 | $6465.00 | $6500.00 | $6347.00 | $6359.00 | 88,447 |
| 10/21/2025 | $6400.00 | $6485.50 | $6400.00 | $6466.00 | 2,891 |
| 10/20/2025 | $6490.00 | $6500.00 | $6390.00 | $6428.50 | 80,615 |
| 10/17/2025 | $6597.50 | $6597.50 | $6466.50 | $6490.00 | 33,756 |
| 10/16/2025 | $6529.50 | $6680.00 | $6501.00 | $6555.00 | 144,256 |