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

Period From

Period To

Date	Open ()	High ()	Low ()	Close ()	No. of Trades ()	Total Turnover (in Lac Share)	Deliverable Quantity (shares)	* Spread
Date	Open ()	High ()	Low ()	Close ()	No. of Trades ()	Total Turnover (in Lac Share)	Deliverable Quantity (shares)	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