NSE - Delayed Quote • INR
J.K. Cement Limited (JKCEMENT.NS)
At close: 3:29 PM GMT+5:30
Currency in INR Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 25, 2024 | 4,150.00 | 4,152.05 | 4,000.05 | 4,031.55 | 4,031.55 | 363,339 |
| Apr 24, 2024 | 4,161.70 | 4,225.45 | 4,146.20 | 4,175.25 | 4,175.25 | 277,248 |
| Apr 23, 2024 | 4,114.85 | 4,150.00 | 4,082.55 | 4,141.40 | 4,141.40 | 98,713 |
| Apr 22, 2024 | 4,154.90 | 4,154.90 | 4,001.00 | 4,078.10 | 4,078.10 | 459,557 |
| Apr 19, 2024 | 4,124.15 | 4,175.75 | 4,041.05 | 4,151.50 | 4,151.50 | 198,809 |
| Apr 18, 2024 | 4,203.15 | 4,250.80 | 4,106.30 | 4,124.15 | 4,124.15 | 230,465 |
| Apr 16, 2024 | 4,239.85 | 4,242.40 | 4,170.00 | 4,203.15 | 4,203.15 | 160,498 |
| Apr 15, 2024 | 4,235.10 | 4,295.00 | 4,200.50 | 4,240.40 | 4,240.40 | 55,942 |
| Apr 12, 2024 | 4,341.00 | 4,356.85 | 4,260.90 | 4,280.75 | 4,280.75 | 90,990 |
| Apr 10, 2024 | 4,348.65 | 4,376.00 | 4,321.20 | 4,330.70 | 4,330.70 | 101,337 |
| Apr 9, 2024 | 4,390.75 | 4,410.00 | 4,301.75 | 4,321.65 | 4,321.65 | 133,340 |
| Apr 8, 2024 | 4,385.15 | 4,410.45 | 4,349.90 | 4,390.75 | 4,390.75 | 141,647 |
| Apr 5, 2024 | 4,305.00 | 4,408.35 | 4,305.00 | 4,358.80 | 4,358.80 | 161,343 |
| Apr 4, 2024 | 4,375.00 | 4,375.70 | 4,333.05 | 4,354.20 | 4,354.20 | 67,212 |
| Apr 3, 2024 | 4,350.00 | 4,359.45 | 4,300.00 | 4,338.10 | 4,338.10 | 48,371 |
| Apr 2, 2024 | 4,359.90 | 4,359.90 | 4,237.55 | 4,330.20 | 4,330.20 | 104,691 |
| Apr 1, 2024 | 4,107.00 | 4,293.80 | 4,095.60 | 4,283.10 | 4,283.10 | 244,709 |
| Mar 28, 2024 | 4,075.00 | 4,109.00 | 4,060.05 | 4,076.15 | 4,076.15 | 127,715 |
| Mar 27, 2024 | 4,050.00 | 4,109.35 | 4,042.85 | 4,054.30 | 4,054.30 | 101,513 |
| Mar 26, 2024 | 4,104.30 | 4,110.00 | 4,025.00 | 4,046.00 | 4,046.00 | 220,694 |
| Mar 22, 2024 | 4,127.00 | 4,142.00 | 4,083.05 | 4,103.60 | 4,103.60 | 89,162 |
| Mar 21, 2024 | 4,051.90 | 4,115.00 | 4,001.05 | 4,107.25 | 4,107.25 | 252,524 |
| Mar 20, 2024 | 4,048.10 | 4,050.00 | 3,976.65 | 4,025.00 | 4,025.00 | 92,987 |
| Mar 19, 2024 | 4,067.55 | 4,080.00 | 3,981.30 | 4,006.45 | 4,006.45 | 64,769 |
| Mar 18, 2024 | 4,097.75 | 4,114.95 | 4,049.00 | 4,064.85 | 4,064.85 | 112,610 |
| Mar 14, 2024 | 4,090.00 | 4,109.95 | 4,041.30 | 4,090.70 | 4,090.70 | 110,644 |
| Mar 13, 2024 | 4,171.95 | 4,198.65 | 4,051.05 | 4,086.20 | 4,086.20 | 258,244 |
| Mar 12, 2024 | 4,275.00 | 4,309.50 | 4,151.60 | 4,161.95 | 4,161.95 | 229,393 |
| Mar 11, 2024 | 4,262.60 | 4,262.60 | 4,200.00 | 4,219.95 | 4,219.95 | 120,001 |
| Mar 7, 2024 | 4,265.90 | 4,328.00 | 4,251.00 | 4,262.60 | 4,262.60 | 92,455 |
| Mar 6, 2024 | 4,384.05 | 4,395.00 | 4,268.00 | 4,296.90 | 4,296.90 | 93,008 |
| Mar 5, 2024 | 4,491.05 | 4,494.60 | 4,385.15 | 4,400.85 | 4,400.85 | 95,696 |
| Mar 4, 2024 | 4,552.35 | 4,552.35 | 4,445.10 | 4,463.90 | 4,463.90 | 63,872 |
| Mar 1, 2024 | 4,534.05 | 4,555.00 | 4,489.80 | 4,501.00 | 4,501.00 | 87,589 |
| Feb 29, 2024 | 4,446.70 | 4,550.00 | 4,422.00 | 4,514.90 | 4,514.90 | 163,545 |
| Feb 28, 2024 | 4,510.05 | 4,528.25 | 4,396.00 | 4,446.70 | 4,446.70 | 289,665 |
| Feb 27, 2024 | 4,439.00 | 4,550.00 | 4,413.65 | 4,503.00 | 4,503.00 | 273,435 |
| Feb 26, 2024 | 4,370.00 | 4,410.00 | 4,343.65 | 4,396.00 | 4,396.00 | 123,152 |
| Feb 23, 2024 | 4,289.95 | 4,354.80 | 4,280.00 | 4,343.65 | 4,343.65 | 100,334 |
| Feb 22, 2024 | 4,269.80 | 4,294.00 | 4,205.00 | 4,275.90 | 4,275.90 | 106,154 |
| Feb 21, 2024 | 4,226.85 | 4,294.00 | 4,204.60 | 4,249.85 | 4,249.85 | 196,563 |
| Feb 20, 2024 | 4,206.10 | 4,218.45 | 4,146.90 | 4,201.70 | 4,201.70 | 79,921 |
| Feb 19, 2024 | 4,249.95 | 4,249.95 | 4,181.00 | 4,206.10 | 4,206.10 | 150,672 |
| Feb 16, 2024 | 4,140.00 | 4,256.00 | 4,140.00 | 4,210.90 | 4,210.90 | 169,086 |
| Feb 15, 2024 | 4,230.00 | 4,235.00 | 4,096.00 | 4,139.15 | 4,139.15 | 168,681 |
| Feb 14, 2024 | 4,215.00 | 4,247.45 | 4,156.85 | 4,190.60 | 4,190.60 | 102,024 |
| Feb 13, 2024 | 4,234.80 | 4,277.35 | 4,155.00 | 4,231.45 | 4,231.45 | 88,384 |
| Feb 12, 2024 | 4,250.00 | 4,287.45 | 4,196.20 | 4,234.80 | 4,234.80 | 79,254 |
| Feb 9, 2024 | 4,257.50 | 4,257.50 | 4,133.30 | 4,231.25 | 4,231.25 | 100,175 |
| Feb 8, 2024 | 4,360.00 | 4,368.70 | 4,202.50 | 4,214.00 | 4,214.00 | 66,828 |
| Feb 7, 2024 | 4,341.00 | 4,395.00 | 4,300.00 | 4,341.70 | 4,341.70 | 89,413 |
| Feb 6, 2024 | 4,350.00 | 4,403.95 | 4,317.30 | 4,339.60 | 4,339.60 | 144,256 |
| Feb 5, 2024 | 4,366.40 | 4,406.25 | 4,292.75 | 4,317.30 | 4,317.30 | 87,366 |
| Feb 2, 2024 | 4,437.85 | 4,468.05 | 4,355.00 | 4,366.20 | 4,366.20 | 131,550 |
| Feb 1, 2024 | 4,403.85 | 4,441.10 | 4,360.00 | 4,406.90 | 4,406.90 | 239,930 |
| Jan 31, 2024 | 4,330.95 | 4,410.00 | 4,330.95 | 4,363.40 | 4,363.40 | 211,081 |
| Jan 30, 2024 | 4,330.00 | 4,418.25 | 4,308.05 | 4,330.95 | 4,330.95 | 234,056 |
| Jan 29, 2024 | 4,275.00 | 4,333.00 | 4,205.00 | 4,306.20 | 4,306.20 | 312,673 |
| Jan 25, 2024 | 4,175.00 | 4,240.00 | 4,097.25 | 4,167.45 | 4,167.45 | 218,617 |
| Jan 24, 2024 | 4,050.00 | 4,154.85 | 3,990.10 | 4,138.00 | 4,138.00 | 475,953 |
| Jan 23, 2024 | 4,020.00 | 4,111.50 | 3,933.25 | 3,948.15 | 3,948.15 | 486,197 |
| Jan 19, 2024 | 4,044.00 | 4,069.55 | 4,012.60 | 4,053.25 | 4,053.25 | 108,210 |
| Jan 18, 2024 | 4,035.60 | 4,055.55 | 3,949.90 | 3,994.00 | 3,994.00 | 133,513 |
| Jan 17, 2024 | 4,083.20 | 4,130.00 | 4,025.25 | 4,035.60 | 4,035.60 | 82,923 |
| Jan 16, 2024 | 4,122.00 | 4,140.95 | 4,081.00 | 4,130.00 | 4,130.00 | 148,785 |
| Jan 15, 2024 | 4,031.00 | 4,097.25 | 4,018.00 | 4,076.80 | 4,076.80 | 85,342 |
| Jan 12, 2024 | 4,045.55 | 4,071.75 | 4,028.05 | 4,047.95 | 4,047.95 | 96,568 |
| Jan 11, 2024 | 4,077.00 | 4,078.00 | 4,024.60 | 4,045.55 | 4,045.55 | 49,277 |
| Jan 10, 2024 | 4,029.20 | 4,074.85 | 3,996.00 | 4,052.95 | 4,052.95 | 95,936 |
| Jan 9, 2024 | 4,041.30 | 4,079.95 | 3,995.45 | 4,029.20 | 4,029.20 | 167,588 |
| Jan 8, 2024 | 3,954.95 | 4,040.00 | 3,898.35 | 4,007.10 | 4,007.10 | 136,123 |
| Jan 5, 2024 | 3,915.00 | 3,950.30 | 3,894.10 | 3,930.60 | 3,930.60 | 44,675 |
| Jan 4, 2024 | 3,847.25 | 3,932.05 | 3,822.80 | 3,900.00 | 3,900.00 | 69,306 |
| Jan 3, 2024 | 3,850.00 | 3,893.00 | 3,829.00 | 3,847.25 | 3,847.25 | 36,876 |
| Jan 2, 2024 | 3,845.00 | 3,864.95 | 3,740.00 | 3,851.40 | 3,851.40 | 96,592 |
| Jan 1, 2024 | 3,788.25 | 3,865.00 | 3,776.50 | 3,827.20 | 3,827.20 | 118,855 |
| Dec 29, 2023 | 3,795.00 | 3,809.95 | 3,764.45 | 3,788.25 | 3,788.25 | 51,083 |
| Dec 28, 2023 | 3,788.15 | 3,808.95 | 3,764.00 | 3,775.55 | 3,775.55 | 71,002 |
| Dec 27, 2023 | 3,767.00 | 3,906.75 | 3,762.50 | 3,777.05 | 3,777.05 | 201,992 |
| Dec 26, 2023 | 3,780.00 | 3,808.95 | 3,735.00 | 3,765.40 | 3,765.40 | 86,485 |
| Dec 22, 2023 | 3,849.50 | 3,858.60 | 3,774.30 | 3,782.20 | 3,782.20 | 32,692 |
| Dec 21, 2023 | 3,760.90 | 3,864.10 | 3,715.40 | 3,837.25 | 3,837.25 | 122,303 |
| Dec 20, 2023 | 3,934.15 | 3,978.60 | 3,750.00 | 3,771.55 | 3,771.55 | 59,065 |
| Dec 19, 2023 | 3,927.85 | 3,970.55 | 3,875.00 | 3,934.15 | 3,934.15 | 111,329 |
| Dec 18, 2023 | 3,921.85 | 3,955.00 | 3,900.40 | 3,927.85 | 3,927.85 | 23,300 |
| Dec 15, 2023 | 3,935.00 | 3,996.00 | 3,887.35 | 3,921.85 | 3,921.85 | 176,549 |
| Dec 14, 2023 | 3,895.00 | 3,949.10 | 3,878.00 | 3,920.30 | 3,920.30 | 95,558 |
| Dec 13, 2023 | 3,835.00 | 3,881.95 | 3,792.25 | 3,871.60 | 3,871.60 | 125,800 |
| Dec 12, 2023 | 3,865.00 | 3,910.75 | 3,823.30 | 3,841.30 | 3,841.30 | 167,747 |
| Dec 11, 2023 | 3,799.75 | 3,850.00 | 3,785.80 | 3,840.75 | 3,840.75 | 92,070 |
| Dec 8, 2023 | 3,807.50 | 3,833.80 | 3,730.00 | 3,798.05 | 3,798.05 | 84,397 |
| Dec 7, 2023 | 3,780.35 | 3,850.00 | 3,771.25 | 3,794.50 | 3,794.50 | 175,432 |
| Dec 6, 2023 | 3,784.00 | 3,800.00 | 3,751.90 | 3,780.35 | 3,780.35 | 97,825 |
| Dec 5, 2023 | 3,699.00 | 3,800.00 | 3,674.10 | 3,769.45 | 3,769.45 | 234,799 |
| Dec 4, 2023 | 3,666.20 | 3,705.00 | 3,630.00 | 3,674.05 | 3,674.05 | 191,898 |
| Dec 1, 2023 | 3,643.55 | 3,675.00 | 3,615.00 | 3,661.50 | 3,661.50 | 77,566 |
| Nov 30, 2023 | 3,550.00 | 3,670.00 | 3,547.20 | 3,643.55 | 3,643.55 | 203,923 |
| Nov 29, 2023 | 3,608.95 | 3,608.95 | 3,525.05 | 3,544.95 | 3,544.95 | 71,969 |
| Nov 28, 2023 | 3,549.95 | 3,578.50 | 3,522.05 | 3,571.00 | 3,571.00 | 95,989 |
| Nov 24, 2023 | 3,535.35 | 3,558.55 | 3,500.05 | 3,528.05 | 3,528.05 | 56,182 |
| Nov 23, 2023 | 3,507.00 | 3,547.00 | 3,473.90 | 3,529.00 | 3,529.00 | 75,744 |
| Nov 22, 2023 | 3,529.00 | 3,530.00 | 3,484.00 | 3,507.20 | 3,507.20 | 74,250 |
| Nov 21, 2023 | 3,495.00 | 3,553.75 | 3,490.00 | 3,526.80 | 3,526.80 | 151,321 |
| Nov 20, 2023 | 3,509.15 | 3,555.00 | 3,489.65 | 3,502.25 | 3,502.25 | 154,987 |
| Nov 17, 2023 | 3,470.95 | 3,515.40 | 3,455.05 | 3,509.15 | 3,509.15 | 93,666 |
| Nov 16, 2023 | 3,457.00 | 3,498.75 | 3,443.30 | 3,480.95 | 3,480.95 | 84,887 |
| Nov 15, 2023 | 3,430.00 | 3,484.75 | 3,430.00 | 3,456.05 | 3,456.05 | 62,968 |
| Nov 13, 2023 | 3,485.70 | 3,485.70 | 3,413.15 | 3,424.15 | 3,424.15 | 68,575 |
| Nov 10, 2023 | 3,390.40 | 3,471.00 | 3,369.10 | 3,463.50 | 3,463.50 | 133,511 |
| Nov 9, 2023 | 3,454.05 | 3,479.00 | 3,356.55 | 3,390.40 | 3,390.40 | 347,577 |
| Nov 8, 2023 | 3,376.30 | 3,495.00 | 3,376.30 | 3,438.70 | 3,438.70 | 316,998 |
| Nov 7, 2023 | 3,403.00 | 3,439.35 | 3,335.15 | 3,364.95 | 3,364.95 | 220,173 |
| Nov 6, 2023 | 3,300.95 | 3,444.00 | 3,231.20 | 3,402.95 | 3,402.95 | 1,228,213 |
| Nov 3, 2023 | 3,136.00 | 3,164.50 | 3,115.00 | 3,131.65 | 3,131.65 | 106,173 |
| Nov 2, 2023 | 3,093.70 | 3,155.05 | 3,093.00 | 3,113.30 | 3,113.30 | 39,612 |
| Nov 1, 2023 | 3,150.00 | 3,150.00 | 3,080.00 | 3,087.95 | 3,087.95 | 23,229 |
| Oct 31, 2023 | 3,081.95 | 3,165.00 | 3,076.10 | 3,154.00 | 3,154.00 | 53,900 |
| Oct 30, 2023 | 3,090.00 | 3,114.95 | 3,065.00 | 3,081.95 | 3,081.95 | 190,425 |
| Oct 27, 2023 | 3,098.85 | 3,118.15 | 3,061.90 | 3,076.10 | 3,076.10 | 32,163 |
| Oct 26, 2023 | 3,063.05 | 3,108.00 | 3,052.65 | 3,080.25 | 3,080.25 | 71,404 |
| Oct 25, 2023 | 3,191.80 | 3,215.95 | 3,076.55 | 3,093.05 | 3,093.05 | 58,556 |
| Oct 23, 2023 | 3,301.65 | 3,339.90 | 3,149.15 | 3,175.10 | 3,175.10 | 62,665 |
| Oct 20, 2023 | 3,345.00 | 3,363.60 | 3,295.00 | 3,301.65 | 3,301.65 | 146,649 |
| Oct 19, 2023 | 3,252.00 | 3,369.75 | 3,249.45 | 3,345.10 | 3,345.10 | 222,860 |
| Oct 18, 2023 | 3,302.95 | 3,328.95 | 3,213.05 | 3,288.90 | 3,288.90 | 128,399 |
| Oct 17, 2023 | 3,259.90 | 3,295.00 | 3,217.00 | 3,290.15 | 3,290.15 | 66,561 |
| Oct 16, 2023 | 3,230.10 | 3,311.00 | 3,216.50 | 3,226.15 | 3,226.15 | 100,468 |
| Oct 13, 2023 | 3,263.00 | 3,273.00 | 3,220.90 | 3,250.05 | 3,250.05 | 51,500 |
| Oct 12, 2023 | 3,185.90 | 3,274.00 | 3,185.90 | 3,265.10 | 3,265.10 | 115,779 |
| Oct 11, 2023 | 3,143.45 | 3,242.80 | 3,143.45 | 3,185.90 | 3,185.90 | 77,855 |
| Oct 10, 2023 | 3,091.45 | 3,146.95 | 3,091.45 | 3,143.45 | 3,143.45 | 36,216 |
| Oct 9, 2023 | 3,161.00 | 3,161.00 | 3,071.00 | 3,088.95 | 3,088.95 | 41,386 |
| Oct 6, 2023 | 3,135.70 | 3,165.00 | 3,126.70 | 3,161.05 | 3,161.05 | 42,460 |
| Oct 5, 2023 | 3,149.00 | 3,185.00 | 3,120.85 | 3,135.70 | 3,135.70 | 29,354 |
| Oct 4, 2023 | 3,178.70 | 3,197.35 | 3,128.55 | 3,149.55 | 3,149.55 | 35,636 |
| Oct 3, 2023 | 3,196.15 | 3,206.95 | 3,159.45 | 3,192.55 | 3,192.55 | 35,845 |
| Sep 29, 2023 | 3,145.00 | 3,203.05 | 3,139.05 | 3,179.45 | 3,179.45 | 34,846 |
| Sep 28, 2023 | 3,204.90 | 3,215.25 | 3,130.55 | 3,145.30 | 3,145.30 | 66,111 |
| Sep 27, 2023 | 3,144.00 | 3,214.95 | 3,144.00 | 3,204.90 | 3,204.90 | 84,599 |
| Sep 26, 2023 | 3,143.00 | 3,203.50 | 3,135.30 | 3,156.90 | 3,156.90 | 79,704 |
| Sep 25, 2023 | 3,155.15 | 3,159.95 | 3,106.35 | 3,144.15 | 3,144.15 | 106,152 |
| Sep 22, 2023 | 3,210.05 | 3,213.95 | 3,140.50 | 3,155.90 | 3,155.90 | 55,344 |
| Sep 21, 2023 | 3,218.00 | 3,247.70 | 3,185.05 | 3,209.00 | 3,209.00 | 101,584 |
| Sep 20, 2023 | 3,320.00 | 3,320.05 | 3,183.05 | 3,218.60 | 3,218.60 | 153,726 |
| Sep 18, 2023 | 3,300.00 | 3,334.00 | 3,280.05 | 3,319.80 | 3,319.80 | 149,860 |
| Sep 15, 2023 | 3,325.00 | 3,346.70 | 3,267.00 | 3,276.80 | 3,276.80 | 46,803 |
| Sep 14, 2023 | 3,285.05 | 3,360.00 | 3,278.95 | 3,318.35 | 3,318.35 | 94,371 |
| Sep 13, 2023 | 3,244.00 | 3,303.45 | 3,206.45 | 3,293.40 | 3,293.40 | 90,348 |
| Sep 12, 2023 | 3,310.00 | 3,357.45 | 3,230.00 | 3,245.20 | 3,245.20 | 86,467 |
| Sep 11, 2023 | 3,310.00 | 3,338.30 | 3,273.40 | 3,305.80 | 3,305.80 | 108,008 |
| Sep 8, 2023 | 3,352.85 | 3,352.85 | 3,293.55 | 3,303.85 | 3,303.85 | 83,415 |
| Sep 7, 2023 | 3,403.95 | 3,424.30 | 3,321.10 | 3,330.70 | 3,330.70 | 113,823 |
| Sep 6, 2023 | 3,421.40 | 3,476.40 | 3,380.00 | 3,406.35 | 3,406.35 | 110,683 |
| Sep 5, 2023 | 3,365.05 | 3,455.95 | 3,325.35 | 3,421.40 | 3,421.40 | 199,435 |
| Sep 4, 2023 | 3,345.00 | 3,377.85 | 3,314.65 | 3,325.25 | 3,325.25 | 167,043 |
| Sep 1, 2023 | 3,307.25 | 3,364.75 | 3,306.20 | 3,341.00 | 3,341.00 | 170,901 |
| Aug 31, 2023 | 3,272.00 | 3,330.00 | 3,272.00 | 3,295.70 | 3,295.70 | 279,969 |
| Aug 30, 2023 | 3,201.50 | 3,306.55 | 3,201.10 | 3,292.25 | 3,292.25 | 109,754 |
| Aug 29, 2023 | 3,190.00 | 3,248.65 | 3,185.10 | 3,194.05 | 3,194.05 | 137,064 |
| Aug 28, 2023 | 3,177.95 | 3,210.00 | 3,152.10 | 3,181.20 | 3,181.20 | 79,454 |
| Aug 25, 2023 | 3,144.35 | 3,187.90 | 3,105.00 | 3,176.00 | 3,176.00 | 83,399 |
| Aug 24, 2023 | 3,120.00 | 3,183.75 | 3,082.80 | 3,142.15 | 3,142.15 | 225,520 |
| Aug 23, 2023 | 3,140.00 | 3,140.00 | 3,085.00 | 3,094.10 | 3,094.10 | 67,777 |
| Aug 22, 2023 | 3,100.00 | 3,136.70 | 3,075.75 | 3,116.85 | 3,116.85 | 116,494 |
| Aug 21, 2023 | 3,099.15 | 3,105.00 | 3,061.40 | 3,093.90 | 3,093.90 | 115,577 |
| Aug 18, 2023 | 3,051.95 | 3,086.50 | 3,030.25 | 3,076.95 | 3,076.95 | 229,426 |
| Aug 17, 2023 | 3,138.00 | 3,140.00 | 3,040.00 | 3,051.30 | 3,051.30 | 105,276 |
| Aug 16, 2023 | 3,135.00 | 3,144.95 | 3,060.00 | 3,135.50 | 3,135.50 | 136,651 |
| Aug 14, 2023 | 3,240.00 | 3,350.30 | 3,101.30 | 3,141.65 | 3,141.65 | 249,400 |
| Aug 11, 2023 | 3,316.00 | 3,370.40 | 3,205.10 | 3,252.10 | 3,252.10 | 245,430 |
| Aug 10, 2023 | 3,371.05 | 3,388.80 | 3,314.35 | 3,336.25 | 3,336.25 | 49,879 |
| Aug 9, 2023 | 3,310.65 | 3,412.00 | 3,288.00 | 3,371.05 | 3,371.05 | 290,243 |
| Aug 8, 2023 | 3,246.00 | 3,300.00 | 3,230.25 | 3,282.80 | 3,282.80 | 71,306 |
| Aug 7, 2023 | 3,222.00 | 3,253.90 | 3,181.00 | 3,242.40 | 3,242.40 | 62,643 |
| Aug 4, 2023 | 3,201.10 | 3,229.90 | 3,165.10 | 3,209.25 | 3,209.25 | 180,302 |
| Aug 3, 2023 | 3,202.40 | 3,214.30 | 3,161.65 | 3,201.10 | 3,201.10 | 38,506 |
| Aug 2, 2023 | 3,255.00 | 3,274.45 | 3,184.05 | 3,202.50 | 3,202.50 | 40,687 |
| Aug 1, 2023 | 15.00 Dividend | |||||
| Aug 1, 2023 | 3,276.30 | 3,281.00 | 3,208.35 | 3,257.35 | 3,257.35 | 64,229 |
| Jul 31, 2023 | 3,272.30 | 3,297.60 | 3,255.10 | 3,274.65 | 3,259.65 | 99,437 |
| Jul 28, 2023 | 3,215.20 | 3,261.95 | 3,181.00 | 3,252.50 | 3,237.60 | 95,748 |
| Jul 27, 2023 | 3,237.10 | 3,270.00 | 3,187.10 | 3,198.35 | 3,183.70 | 74,970 |
| Jul 26, 2023 | 3,255.00 | 3,271.45 | 3,208.10 | 3,217.00 | 3,202.26 | 33,545 |
| Jul 25, 2023 | 3,147.90 | 3,278.50 | 3,139.95 | 3,249.10 | 3,234.22 | 165,269 |
| Jul 24, 2023 | 3,185.50 | 3,198.45 | 3,141.45 | 3,147.90 | 3,133.48 | 73,118 |
| Jul 21, 2023 | 3,222.80 | 3,222.80 | 3,140.00 | 3,185.50 | 3,170.91 | 73,058 |
| Jul 20, 2023 | 3,281.40 | 3,291.70 | 3,200.15 | 3,211.00 | 3,196.29 | 55,588 |
| Jul 19, 2023 | 3,299.80 | 3,312.00 | 3,270.05 | 3,281.40 | 3,266.37 | 42,566 |
| Jul 18, 2023 | 3,366.40 | 3,366.40 | 3,275.80 | 3,295.25 | 3,280.16 | 46,133 |
| Jul 17, 2023 | 3,290.05 | 3,365.95 | 3,290.05 | 3,356.90 | 3,341.52 | 41,823 |
| Jul 14, 2023 | 3,306.45 | 3,343.00 | 3,270.85 | 3,288.05 | 3,272.99 | 69,978 |
| Jul 13, 2023 | 3,350.00 | 3,359.90 | 3,293.15 | 3,306.45 | 3,291.30 | 81,743 |
| Jul 12, 2023 | 3,360.25 | 3,375.00 | 3,312.00 | 3,337.45 | 3,322.16 | 97,503 |
| Jul 11, 2023 | 3,335.00 | 3,366.00 | 3,305.00 | 3,351.80 | 3,336.45 | 30,521 |
| Jul 10, 2023 | 3,284.00 | 3,340.00 | 3,276.10 | 3,321.45 | 3,306.24 | 30,064 |
| Jul 7, 2023 | 3,307.45 | 3,343.85 | 3,267.30 | 3,290.35 | 3,275.28 | 101,126 |
| Jul 6, 2023 | 3,300.00 | 3,321.95 | 3,285.00 | 3,290.15 | 3,275.08 | 60,341 |
| Jul 5, 2023 | 3,310.05 | 3,360.00 | 3,286.15 | 3,314.90 | 3,299.72 | 31,785 |
| Jul 4, 2023 | 3,382.35 | 3,384.00 | 3,312.25 | 3,330.20 | 3,314.95 | 29,375 |
| Jul 3, 2023 | 3,371.00 | 3,432.00 | 3,335.00 | 3,349.30 | 3,333.96 | 45,436 |
| Jun 30, 2023 | 3,402.40 | 3,457.80 | 3,368.30 | 3,381.90 | 3,366.41 | 73,822 |
| Jun 28, 2023 | 3,395.00 | 3,466.30 | 3,395.00 | 3,428.95 | 3,413.24 | 87,633 |
| Jun 27, 2023 | 3,439.90 | 3,453.05 | 3,412.05 | 3,424.65 | 3,408.96 | 126,047 |
| Jun 26, 2023 | 3,350.00 | 3,436.50 | 3,309.55 | 3,425.90 | 3,410.21 | 90,161 |
| Jun 23, 2023 | 3,404.00 | 3,404.00 | 3,333.00 | 3,360.10 | 3,344.71 | 83,000 |
| Jun 22, 2023 | 3,422.70 | 3,445.00 | 3,380.00 | 3,405.75 | 3,390.15 | 109,700 |
| Jun 21, 2023 | 3,370.00 | 3,450.00 | 3,370.00 | 3,411.05 | 3,395.43 | 93,310 |
| Jun 20, 2023 | 3,382.90 | 3,414.80 | 3,342.05 | 3,362.55 | 3,347.15 | 114,382 |
| Jun 19, 2023 | 3,382.00 | 3,438.00 | 3,355.10 | 3,371.90 | 3,356.45 | 111,022 |
| Jun 16, 2023 | 3,354.95 | 3,392.00 | 3,343.90 | 3,364.50 | 3,349.09 | 154,709 |
| Jun 15, 2023 | 3,332.95 | 3,360.00 | 3,326.50 | 3,343.90 | 3,328.58 | 181,974 |
| Jun 14, 2023 | 3,293.25 | 3,343.75 | 3,291.05 | 3,326.35 | 3,311.11 | 152,448 |
| Jun 13, 2023 | 3,290.00 | 3,300.00 | 3,267.25 | 3,293.25 | 3,278.16 | 112,186 |
| Jun 12, 2023 | 3,248.10 | 3,269.95 | 3,182.40 | 3,261.95 | 3,247.01 | 66,226 |
| Jun 9, 2023 | 3,266.00 | 3,298.00 | 3,214.80 | 3,227.35 | 3,212.57 | 90,526 |
| Jun 8, 2023 | 3,299.00 | 3,302.95 | 3,223.75 | 3,240.85 | 3,226.00 | 121,737 |
| Jun 7, 2023 | 3,264.00 | 3,290.95 | 3,200.00 | 3,283.10 | 3,268.06 | 130,968 |
| Jun 6, 2023 | 3,230.00 | 3,324.00 | 3,225.00 | 3,242.85 | 3,228.00 | 517,120 |
| Jun 5, 2023 | 3,182.05 | 3,220.00 | 3,173.75 | 3,208.40 | 3,193.70 | 190,409 |
| Jun 2, 2023 | 3,210.05 | 3,228.95 | 3,175.85 | 3,180.60 | 3,166.03 | 122,236 |
| Jun 1, 2023 | 3,208.35 | 3,228.00 | 3,198.15 | 3,210.05 | 3,195.35 | 56,807 |
| May 31, 2023 | 3,157.55 | 3,235.20 | 3,133.00 | 3,208.30 | 3,193.60 | 140,790 |
| May 30, 2023 | 3,120.75 | 3,290.00 | 3,098.00 | 3,177.70 | 3,163.14 | 509,098 |
| May 29, 2023 | 3,020.00 | 3,113.65 | 2,988.75 | 3,103.55 | 3,089.33 | 207,748 |
| May 26, 2023 | 2,955.00 | 3,036.80 | 2,955.00 | 3,007.70 | 2,993.92 | 56,267 |
| May 25, 2023 | 2,956.00 | 2,981.90 | 2,900.05 | 2,973.55 | 2,959.93 | 93,719 |
| May 24, 2023 | 2,936.10 | 2,949.50 | 2,893.00 | 2,941.75 | 2,928.27 | 85,250 |
| May 23, 2023 | 2,965.00 | 3,014.85 | 2,925.90 | 2,936.70 | 2,923.25 | 142,032 |
| May 22, 2023 | 3,020.00 | 3,021.05 | 2,953.95 | 2,979.50 | 2,965.85 | 109,421 |
| May 19, 2023 | 3,000.15 | 3,027.75 | 2,950.05 | 3,023.10 | 3,009.25 | 161,094 |
| May 18, 2023 | 3,044.35 | 3,065.55 | 3,005.00 | 3,017.35 | 3,003.53 | 103,911 |
| May 17, 2023 | 3,040.05 | 3,082.45 | 3,025.00 | 3,044.35 | 3,030.41 | 62,729 |
| May 16, 2023 | 3,058.30 | 3,063.65 | 3,030.00 | 3,047.25 | 3,033.29 | 53,875 |
| May 15, 2023 | 3,065.15 | 3,089.80 | 3,028.30 | 3,042.25 | 3,028.31 | 66,799 |
| May 12, 2023 | 3,079.00 | 3,095.00 | 3,042.00 | 3,052.70 | 3,038.72 | 79,506 |
| May 11, 2023 | 2,995.00 | 3,074.70 | 2,994.65 | 3,067.40 | 3,053.35 | 86,466 |
| May 10, 2023 | 3,024.00 | 3,037.50 | 2,982.10 | 2,990.75 | 2,977.05 | 62,125 |
| May 9, 2023 | 3,059.95 | 3,093.00 | 2,990.05 | 3,003.60 | 2,989.84 | 113,492 |
| May 8, 2023 | 3,015.00 | 3,060.00 | 2,995.00 | 3,051.10 | 3,037.12 | 117,607 |
| May 5, 2023 | 3,035.00 | 3,069.50 | 2,991.40 | 3,002.85 | 2,989.10 | 86,506 |
| May 4, 2023 | 2,992.00 | 3,052.00 | 2,992.00 | 3,023.55 | 3,009.70 | 98,333 |
| May 3, 2023 | 2,976.70 | 3,010.00 | 2,965.05 | 2,989.75 | 2,976.06 | 49,335 |
| May 2, 2023 | 2,994.95 | 3,024.70 | 2,960.85 | 2,976.70 | 2,963.06 | 84,275 |
| Apr 28, 2023 | 2,938.00 | 3,000.00 | 2,922.00 | 2,993.30 | 2,979.59 | 106,460 |
| Apr 27, 2023 | 2,920.00 | 2,954.85 | 2,909.70 | 2,924.90 | 2,911.50 | 97,304 |
| Apr 26, 2023 | 2,912.00 | 2,935.95 | 2,905.00 | 2,924.70 | 2,911.30 | 37,414 |
| Apr 25, 2023 | 2,903.90 | 2,940.00 | 2,890.20 | 2,918.05 | 2,904.68 | 70,081 |
Related Tickers
ACC.NS ACC Limited
2,579.60
+0.91%
SANGHIIND.NS Sanghi Industries Limited
93.25
+0.16%
SHREECEM.NS Shree Cement Limited
23,971.60
-1.63%
JKLAKSHMI.NS JK Lakshmi Cement Limited
798.10
-0.51%
AMBUJACEM.BO Ambuja Cements Limited
638.40
-0.89%
ULTRACEMCO.NS UltraTech Cement Limited
9,683.75
+0.26%
INDIACEM.NS The India Cements Limited
226.60
-0.44%
ORIENTCEM.NS Orient Cement Limited
229.45
-0.46%
GRASIM.NS Grasim Industries Limited
2,367.45
+1.27%
AMBUJACEM.NS Ambuja Cements Limited
638.35
-0.95%