J K Cements Share Price History
CMP as on 28-Jan-21 14:30
₹ 2,108.05Open
₹ 2,120.00Turnover (lac)
₹ 390Prev. Close
₹ 2,138.00Day's Vol (shares)
₹ 18,499CMP as on28-Jan-21 14:32
₹ 2,105.00Open
₹ 2,140.00Turnover (lac)
₹ 11Prev. Close
₹ 2,130.50Day's Vol (shares)
₹ 971J K Cements Historical Data
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 |