J K Cements Share Price History

J K Cements

CMP as on 25-Sep-20 15:55

₹ 1,500.10
20.00 1.35%

Open

₹ 1,490.00

Turnover (lac)

₹ 1,197

Prev. Close

₹ 1,480.10

Day's Vol (shares)

₹ 79,810

Day's Range (₹)

₹ 1,460.45
₹ 1,508.90

CMP as on25-Sep-20 15:55

₹ 1,501.95
19.3 1.3%

Open

₹ 1,535.95

Turnover (lac)

₹ 11

Prev. Close

₹ 1,482.65

Day's Vol (shares)

₹ 1,021

Day's Range

₹ 1,462.80
₹ 1,535.95

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-Sep-2020 1,490 1,509 1,460 1,500 5,152 119 63,488 48.50 10.10
24-Sep-2020 1,485 1,508 1,472 1,480 4,687 27.90 9,185 36.50 -4.90
23-Sep-2020 1,512 1,522 1,485 1,501 5,226 60.60 24,757 36.80 -11
22-Sep-2020 1,522 1,535 1,495 1,504 13,444 147 64,725 40 -18
21-Sep-2020 1,581 1,581 1,516 1,530 7,995 130 55,097 65.50 -51
18-Sep-2020 1,585 1,608 1,549 1,556 16,669 318 164,587 58.70 -29
17-Sep-2020 1,583 1,609 1,569 1,586 6,289 64.70 20,820 39.80 2.95
16-Sep-2020 1,577 1,598 1,552 1,583 6,155 78.70 24,577 45.80 5.95
15-Sep-2020 1,542 1,587 1,540 1,576 5,846 73.10 22,362 47 33.80
14-Sep-2020 1,450 1,544 1,447 1,541 12,185 171 62,751 97.70 91.30
11-Sep-2020 1,452 1,460 1,425 1,436 2,333 22.30 6,536 34.40 -16
10-Sep-2020 1,438 1,459 1,427 1,446 2,083 20.70 6,090 32 8.05
09-Sep-2020 1,435 1,451 1,414 1,437 19,836 142 58,831 36.90 1.60
08-Sep-2020 1,487 1,492 1,441 1,467 1,909 399 22,612 50.80 -20
07-Sep-2020 1,476 1,505 1,440 1,475 5,759 156 78,024 65.10 -1.10
04-Sep-2020 1,489 1,517 1,451 1,490 8,119 90.50 22,749 66.20 0.85
03-Sep-2020 1,504 1,509 1,482 1,494 3,615 110 48,833 27.10 -10
02-Sep-2020 1,500 1,500 1,474 1,487 5,600 334 207,685 26 -13
01-Sep-2020 1,465 1,505 1,450 1,498 6,162 67.90 14,355 55 33.10
31-Aug-2020 1,522 1,523 1,460 1,490 5,141 122 62,826 63 -32
28-Aug-2020 1,535 1,535 1,496 1,500 7,996 174 80,004 39 -35
27-Aug-2020 1,510 1,521 1,483 1,518 10,008 239 137,786 37.60 7.70