J K Cements Share Price History

J K Cements

CMP as on 28-Oct-20 15:29

₹ 1,890.00
3.80 0.2%

Open

₹ 1,897.20

Turnover (lac)

₹ 710

Prev. Close

₹ 1,886.20

Day's Vol (shares)

₹ 37,586

Day's Range (₹)

₹ 1,875.25
₹ 1,900.00

CMP as on28-Oct-20 15:29

₹ 1,892.00
-5.45 -0.29%

Open

₹ 1,899.95

Turnover (lac)

₹ 11

Prev. Close

₹ 1,897.45

Day's Vol (shares)

₹ 2,490

Day's Range

₹ 1,875.10
₹ 1,900.15

J K Cements Historical Data

Go
Date Open
()
High
()
Low
()
Close
()
No. of Trades
()
Total Turnover
(in Lac Share)
Deliverable Quantity
(shares)
* Spread
H-L
()
C-O ()
28-Oct-2020 1,897 1,900 1,875 1,892 5,878 71.10 22,030 24.80 -4.90
27-Oct-2020 1,900 1,908 1,855 1,886 8,098 110 18,563 53.30 -14
26-Oct-2020 1,910 1,920 1,849 1,892 6,991 94.40 24,237 71.50 -17
23-Oct-2020 1,910 1,935 1,879 1,891 10,550 152 40,992 56.10 -19
22-Oct-2020 1,945 1,953 1,895 1,908 12,429 158 38,591 58.50 -37
21-Oct-2020 1,885 1,974 1,858 1,945 17,647 365 101,278 116 60.10
20-Oct-2020 1,795 1,948 1,771 1,883 21,726 456 117,884 177 87.80
19-Oct-2020 1,760 1,824 1,760 1,798 11,715 377 134,716 63.70 38
16-Oct-2020 1,730 1,769 1,710 1,756 18,398 198 52,807 59 25.60
15-Oct-2020 1,715 1,750 1,711 1,723 8,335 181 49,371 38.80 8
14-Oct-2020 1,725 1,739 1,675 1,731 7,479 150 30,680 64.10 6.15
13-Oct-2020 1,660 1,725 1,660 1,708 15,673 321 54,992 65 48.10
12-Oct-2020 1,668 1,686 1,640 1,655 8,210 254 97,403 46 -14
09-Oct-2020 1,605 1,665 1,605 1,645 19,438 529 113,725 60.10 40
08-Oct-2020 1,595 1,617 1,573 1,588 14,975 215 103,652 43.80 -7.40
07-Oct-2020 1,571 1,638 1,550 1,584 10,651 215 36,823 87.70 12.80
06-Oct-2020 1,569 1,580 1,535 1,563 5,568 97.50 47,325 45 -5.80
05-Oct-2020 1,546 1,578 1,539 1,548 2,687 26.30 7,441 38.70 2.45
01-Oct-2020 1,517 1,560 1,517 1,531 3,403 29.30 8,556 43 13.60
30-Sep-2020 1,550 1,565 1,505 1,507 4,356 71.90 25,724 60 -43
29-Sep-2020 1,539 1,550 1,502 1,522 2,568 84.40 28,177 48 -17
28-Sep-2020 1,520 1,551 1,502 1,535 2,373 40 11,347 48.50 14.70