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

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 ()
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