J K Cements Share Price History

J K Cements

CMP as on 28-Jan-21 14:30

₹ 2,108.05
-29.95 -1.4%

Open

₹ 2,120.00

Turnover (lac)

₹ 390

Prev. Close

₹ 2,138.00

Day's Vol (shares)

₹ 18,499

Day's Range (₹)

₹ 2,103.25
₹ 2,139.90

CMP as on28-Jan-21 14:32

₹ 2,105.00
-25.5 -1.2%

Open

₹ 2,140.00

Turnover (lac)

₹ 11

Prev. Close

₹ 2,130.50

Day's Vol (shares)

₹ 971

Day's Range

₹ 2,103.50
₹ 2,140.00

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 ()
27-Jan-2021 2,145 2,203 2,112 2,138 10,676 204 38,503 90.60 -7
25-Jan-2021 2,124 2,180 2,110 2,122 5,998 108 17,482 70 -2.20
22-Jan-2021 2,190 2,210 2,083 2,100 13,422 561 213,913 127 -90
21-Jan-2021 2,149 2,220 2,145 2,171 7,587 181 50,255 74.90 21.80
20-Jan-2021 2,174 2,174 2,120 2,137 5,141 78.20 18,397 53.40 -37
19-Jan-2021 2,172 2,175 2,107 2,164 5,891 122 27,953 68.20 -7.60
18-Jan-2021 2,196 2,197 2,126 2,155 5,559 93.60 17,265 71.40 -41
15-Jan-2021 2,210 2,231 2,178 2,198 8,831 87 17,424 53 -12
14-Jan-2021 2,255 2,268 2,175 2,205 4,993 70.10 13,644 92.70 -50
13-Jan-2021 2,225 2,293 2,210 2,240 11,843 238 37,209 82.90 15.40
12-Jan-2021 2,226 2,260 2,170 2,196 10,657 327 96,966 90 -30
11-Jan-2021 2,252 2,260 2,201 2,226 10,748 307 62,013 58.90 -26
08-Jan-2021 2,310 2,359 2,205 2,252 20,487 403 46,324 154 -57
07-Jan-2021 2,177 2,385 2,177 2,297 42,701 1,106 137,067 208 120
06-Jan-2021 2,100 2,210 2,050 2,187 15,982 395 64,629 160 86.80
05-Jan-2021 1,968 2,117 1,950 2,096 21,083 399 73,209 167 127
04-Jan-2021 1,934 2,004 1,928 1,962 13,687 289 62,890 75.80 28.30
01-Jan-2021 1,922 1,929 1,906 1,923 3,364 112 35,572 22.70 1.25
31-Dec-2020 1,950 1,971 1,890 1,917 7,842 158 29,343 81 -33
30-Dec-2020 1,915 1,965 1,905 1,942 10,341 219 32,514 60.20 27.10
29-Dec-2020 1,909 1,937 1,900 1,911 9,725 229 88,820 37.10 1.70
28-Dec-2020 1,913 1,932 1,896 1,906 3,993 178 68,619 36.10 -7.40