J K Cements Share Price History

J K Cements

CMP as on 25-Feb-21 15:50

₹ 2,621.55
-7.45 -0.28%

Open

₹ 2,645.00

Turnover (lac)

₹ 1,854

Prev. Close

₹ 2,629.00

Day's Vol (shares)

₹ 70,717

Day's Range (₹)

₹ 2,581.00
₹ 2,689.30

CMP as on25-Feb-21 15:45

₹ 2,620.00
-8 -0.3%

Open

₹ 2,651.05

Turnover (lac)

₹ 11

Prev. Close

₹ 2,628.00

Day's Vol (shares)

₹ 24,016

Day's Range

₹ 2,580.05
₹ 2,685.90

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 ()
25-Feb-2021 2,645 2,689 2,581 2,622 8,610 185 23,134 108 -23
24-Feb-2021 2,680 2,680 2,604 2,629 3,594 56.80 10,165 75.90 -51
23-Feb-2021 2,706 2,733 2,654 2,657 5,648 94.30 15,361 79.30 -49
22-Feb-2021 2,649 2,729 2,625 2,706 11,600 306 70,165 104 56.90
19-Feb-2021 2,690 2,727 2,570 2,610 9,110 643 202,155 157 -80
18-Feb-2021 2,769 2,769 2,661 2,687 9,731 168 24,329 108 -82
17-Feb-2021 2,700 2,784 2,700 2,751 12,384 262 35,474 84.30 51
16-Feb-2021 2,770 2,820 2,681 2,696 15,548 458 76,392 139 -74
15-Feb-2021 2,720 2,915 2,640 2,774 58,632 1,612 114,398 275 53.60
12-Feb-2021 2,402 2,903 2,402 2,707 42,410 1,348 98,687 501 305
11-Feb-2021 2,386 2,449 2,384 2,420 13,805 369 46,943 65.20 33.70
10-Feb-2021 2,303 2,428 2,300 2,386 27,587 985 94,347 128 82.60
09-Feb-2021 2,325 2,345 2,251 2,267 10,480 210 37,969 94.40 -58
08-Feb-2021 2,290 2,365 2,255 2,308 25,656 892 135,560 110 18.10
05-Feb-2021 2,298 2,299 2,225 2,238 10,664 295 67,825 74 -59
04-Feb-2021 2,265 2,319 2,234 2,276 16,307 499 75,630 85.10 10.70
03-Feb-2021 2,284 2,313 2,226 2,247 12,052 238 40,227 86.80 -36
02-Feb-2021 2,181 2,322 2,180 2,268 27,307 875 233,872 142 87.40
01-Feb-2021 2,145 2,198 2,090 2,165 12,794 507 180,633 108 19.60
29-Jan-2021 2,130 2,150 2,041 2,131 10,875 128 39,515 109 0.90
28-Jan-2021 2,120 2,140 2,081 2,109 4,825 51.20 11,992 58.70 -11
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
Open ZERO Brokerage Demat Account