NSE: JKCEMENT | Series: EQ
-
LTP
4,515.95
-61.35 (-1.34 %) -
Open
4,604.50
4,560.00 -
High
4,646.05
4,599.90 -
Low
4,500.25
4,550.05 -
Close
4,517.80
4,577.30 -
52W High
4,786.85
17 Dec, 2024 -
52W Low
3,891.45
18 Nov, 2024
Upper Circuit: 5,492.76
Lower Circuit: 3,661.84
1W
1M
3M
6M
1Y
| Date | Open | High | Low | LTP | Close | Change | % | 52W High | 52W Low | Volume | Value (₹) | No. of trades |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20 Dec, 2024 | 4,604.50 | 4,646.05 | 4,500.25 | 4,515.95 | 4,517.80 | -59.50 | -1.3 | 4,786.85 | 3,891.45 | 119,338 | 54.57 Crore | 21,047 |
| 19 Dec, 2024 | 4,560.00 | 4,599.90 | 4,550.05 | 4,580.70 | 4,577.30 | -41.85 | -0.91 | 4,786.85 | 3,891.45 | 60,059 | 27.49 Crore | 12,346 |
| 18 Dec, 2024 | 4,680.00 | 4,694.95 | 4,608.95 | 4,624.65 | 4,619.15 | -50.40 | -1.08 | 4,786.85 | 3,891.45 | 26,155 | 12.16 Crore | 6,501 |
| 17 Dec, 2024 | 4,721.00 | 4,786.85 | 4,647.60 | 4,656.00 | 4,669.55 | -88.50 | -1.86 | 4,786.85 | 3,891.45 | 62,227 | 29.27 Crore | 10,623 |
| 16 Dec, 2024 | 4,705.10 | 4,776.20 | 4,705.10 | 4,761.90 | 4,758.05 | 8.95 | 0.19 | 4,776.20 | 3,891.45 | 50,361 | 23.90 Crore | 9,593 |
| 13 Dec, 2024 | 4,669.95 | 4,760.00 | 4,637.70 | 4,733.55 | 4,749.10 | 98.25 | 2.11 | 4,775.35 | 3,891.45 | 117,166 | 55.14 Crore | 17,133 |
| 12 Dec, 2024 | 4,706.75 | 4,723.35 | 4,625.00 | 4,636.30 | 4,650.85 | -48.95 | -1.04 | 4,775.35 | 3,891.45 | 53,983 | 25.16 Crore | 14,018 |
| 11 Dec, 2024 | 4,643.00 | 4,763.85 | 4,612.45 | 4,700.95 | 4,699.80 | 100.80 | 2.19 | 4,775.35 | 3,891.45 | 427,483 | 201.57 Crore | 43,990 |
| 10 Dec, 2024 | 4,570.20 | 4,609.65 | 4,536.60 | 4,608.00 | 4,599.00 | 36.05 | 0.79 | 4,775.35 | 3,891.45 | 62,368 | 28.56 Crore | 14,013 |
| 09 Dec, 2024 | 4,582.00 | 4,624.95 | 4,542.75 | 4,570.00 | 4,562.95 | -33.70 | -0.73 | 4,775.35 | 3,891.45 | 24,914 | 11.38 Crore | 6,448 |
| 06 Dec, 2024 | 4,641.10 | 4,646.95 | 4,582.00 | 4,582.30 | 4,596.65 | -11.45 | -0.25 | 4,775.35 | 3,891.45 | 103,335 | 47.68 Crore | 10,684 |
| 05 Dec, 2024 | 4,616.00 | 4,653.45 | 4,580.00 | 4,618.00 | 4,608.10 | -24.45 | -0.53 | 4,775.35 | 3,891.45 | 77,512 | 35.73 Crore | 14,404 |
| 04 Dec, 2024 | 4,600.00 | 4,638.95 | 4,580.00 | 4,616.10 | 4,632.55 | -14.85 | -0.32 | 4,775.35 | 3,891.45 | 82,488 | 38.09 Crore | 17,716 |
| 03 Dec, 2024 | 4,495.70 | 4,658.75 | 4,480.15 | 4,621.35 | 4,647.40 | 151.75 | 3.38 | 4,775.35 | 3,891.45 | 264,154 | 121.33 Crore | 40,993 |
| 02 Dec, 2024 | 4,289.95 | 4,510.00 | 4,260.00 | 4,505.00 | 4,495.65 | 217.40 | 5.08 | 4,775.35 | 3,891.45 | 396,098 | 176.49 Crore | 51,578 |
| 29 Nov, 2024 | 4,176.40 | 4,300.20 | 4,145.05 | 4,255.05 | 4,278.25 | 134.25 | 3.24 | 4,775.35 | 3,891.45 | 226,474 | 95.47 Crore | 15,066 |
| 28 Nov, 2024 | 4,217.10 | 4,229.70 | 4,097.60 | 4,200.00 | 4,144.00 | -56.70 | -1.35 | 4,775.35 | 3,891.45 | 58,700 | 24.39 Crore | 9,811 |
| 27 Nov, 2024 | 4,184.55 | 4,227.35 | 4,105.95 | 4,180.10 | 4,200.70 | 17.55 | 0.42 | 4,775.35 | 3,891.45 | 106,660 | 44.61 Crore | 14,444 |
| 26 Nov, 2024 | 4,215.55 | 4,227.05 | 4,145.00 | 4,182.00 | 4,183.15 | -32.40 | -0.77 | 4,775.35 | 3,891.45 | 106,895 | 44.70 Crore | 12,374 |
| 25 Nov, 2024 | 4,150.00 | 4,292.70 | 4,150.00 | 4,200.60 | 4,215.55 | 79.70 | 1.93 | 4,775.35 | 3,891.45 | 122,483 | 51.76 Crore | 21,835 |