NSE: JKCEMENT | Series: EQ
-
LTP
4,998.95
6.35 (0.13 %) -
Open
4,892.60
4,886.65 -
High
5,021.00
5,084.95 -
Low
4,876.30
4,860.80 -
Close
4,997.90
4,992.60 -
52W High
5,112.50
28 Mar, 2025 -
52W Low
3,891.45
18 Nov, 2024
Upper Circuit: 5,991.12
Lower Circuit: 3,994.08
1W
1M
3M
6M
1Y
| Date | Open | High | Low | LTP | Close | Change | % | 52W High | 52W Low | Volume | Value (₹) | No. of trades |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 03 Apr, 2025 | 4,892.60 | 5,021.00 | 4,876.30 | 4,998.95 | 4,997.90 | 5.30 | 0.11 | 5,112.50 | 3,891.45 | 78,961 | 39.23 Crore | 15,959 |
| 02 Apr, 2025 | 4,886.65 | 5,084.95 | 4,860.80 | 4,942.20 | 4,992.60 | 60.20 | 1.22 | 5,112.50 | 3,891.45 | 114,006 | 56.96 Crore | 21,003 |
| 01 Apr, 2025 | 4,949.50 | 5,030.00 | 4,900.00 | 4,960.10 | 4,932.40 | -0.25 | -0.01 | 5,112.50 | 3,891.45 | 73,099 | 36.21 Crore | 20,234 |
| 28 Mar, 2025 | 4,900.00 | 5,112.50 | 4,773.85 | 4,944.85 | 4,932.65 | 46.85 | 0.96 | 5,112.50 | 3,891.45 | 257,888 | 128.09 Crore | 46,158 |
| 27 Mar, 2025 | 4,706.40 | 4,939.95 | 4,650.90 | 4,650.90 | 4,885.80 | 173.35 | 3.68 | 4,988.95 | 3,891.45 | 209,938 | 101.57 Crore | 27,983 |
| 26 Mar, 2025 | 4,778.00 | 4,778.00 | 4,684.15 | 4,749.60 | 4,712.45 | -36.80 | -0.77 | 4,988.95 | 3,891.45 | 67,627 | 31.93 Crore | 8,793 |
| 25 Mar, 2025 | 4,805.00 | 4,837.30 | 4,735.60 | 4,743.90 | 4,749.25 | 8.50 | 0.18 | 4,988.95 | 3,891.45 | 99,983 | 47.69 Crore | 15,062 |
| 24 Mar, 2025 | 4,825.00 | 4,867.40 | 4,726.25 | 4,760.00 | 4,740.75 | -81.75 | -1.7 | 4,988.95 | 3,891.45 | 129,961 | 62.25 Crore | 19,596 |
| 21 Mar, 2025 | 4,680.00 | 4,857.35 | 4,672.05 | 4,825.00 | 4,822.50 | 161.85 | 3.47 | 4,988.95 | 3,891.45 | 153,665 | 74.04 Crore | 23,758 |
| 20 Mar, 2025 | 4,655.00 | 4,675.45 | 4,592.25 | 4,669.00 | 4,660.65 | 21.00 | 0.45 | 4,988.95 | 3,891.45 | 76,279 | 35.39 Crore | 11,289 |
| 19 Mar, 2025 | 4,495.00 | 4,651.70 | 4,390.20 | 4,625.00 | 4,639.65 | 142.25 | 3.16 | 4,988.95 | 3,891.45 | 96,169 | 44.25 Crore | 20,049 |
| 18 Mar, 2025 | 4,370.00 | 4,527.90 | 4,356.10 | 4,494.90 | 4,497.40 | 141.35 | 3.24 | 4,988.95 | 3,891.45 | 110,511 | 49.58 Crore | 21,239 |
| 17 Mar, 2025 | 4,271.00 | 4,392.45 | 4,218.90 | 4,350.00 | 4,356.05 | 84.75 | 1.98 | 4,988.95 | 3,891.45 | 106,897 | 46.36 Crore | 23,050 |
| 13 Mar, 2025 | 4,350.65 | 4,370.10 | 4,259.60 | 4,275.25 | 4,271.30 | -79.35 | -1.82 | 4,988.95 | 3,891.45 | 46,154 | 19.83 Crore | 9,310 |
| 12 Mar, 2025 | 4,356.15 | 4,386.50 | 4,309.55 | 4,364.05 | 4,350.65 | 3.80 | 0.09 | 4,988.95 | 3,891.45 | 123,940 | 53.94 Crore | 12,979 |
| 11 Mar, 2025 | 4,372.65 | 4,384.40 | 4,302.05 | 4,343.45 | 4,346.85 | -50.60 | -1.15 | 4,988.95 | 3,891.45 | 96,235 | 41.81 Crore | 17,950 |
| 10 Mar, 2025 | 4,407.55 | 4,441.90 | 4,314.20 | 4,400.00 | 4,397.45 | -24.10 | -0.55 | 4,988.95 | 3,891.45 | 161,111 | 70.96 Crore | 40,749 |
| 07 Mar, 2025 | 4,451.00 | 4,495.85 | 4,401.50 | 4,403.10 | 4,421.55 | -83.55 | -1.85 | 4,988.95 | 3,891.45 | 141,631 | 62.97 Crore | 14,739 |
| 06 Mar, 2025 | 4,452.20 | 4,528.65 | 4,435.00 | 4,490.00 | 4,505.10 | 41.00 | 0.92 | 4,988.95 | 3,891.45 | 106,916 | 47.97 Crore | 14,118 |
| 05 Mar, 2025 | 4,372.00 | 4,506.40 | 4,372.00 | 4,441.45 | 4,464.10 | 58.50 | 1.33 | 4,988.95 | 3,891.45 | 419,024 | 188.12 Crore | 24,277 |
| 04 Mar, 2025 | 4,390.20 | 4,434.00 | 4,378.05 | 4,383.90 | 4,405.60 | -43.15 | -0.97 | 4,988.95 | 3,891.45 | 57,166 | 25.18 Crore | 16,546 |