J.K. Cement Limited (532644.BO)
YHD - YHD Delayed price. Currency in USD
Add to watchlist
At close: 06:07PM EDT
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in Download
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | 4,059.10 | 4,076.95 | 3,974.55 | 3,990.80 | 3,990.80 | 5,310 |
| 29 Apr 2024 | 4,064.60 | 4,097.15 | 4,017.55 | 4,067.05 | 4,067.05 | 3,532 |
| 26 Apr 2024 | 4,016.15 | 4,106.00 | 3,998.80 | 4,063.80 | 4,063.80 | 5,349 |
| 25 Apr 2024 | 4,162.40 | 4,162.40 | 4,001.00 | 4,029.25 | 4,029.25 | 5,096 |
| 24 Apr 2024 | 4,144.05 | 4,220.85 | 4,144.05 | 4,173.45 | 4,173.45 | 2,447 |
| 23 Apr 2024 | 4,103.15 | 4,150.00 | 4,088.75 | 4,144.05 | 4,144.05 | 1,311 |
| 22 Apr 2024 | 4,125.20 | 4,147.55 | 4,004.00 | 4,073.20 | 4,073.20 | 9,908 |
| 19 Apr 2024 | 4,119.95 | 4,176.20 | 4,043.30 | 4,154.25 | 4,154.25 | 1,342 |
| 18 Apr 2024 | 4,190.60 | 4,246.45 | 4,104.35 | 4,116.70 | 4,116.70 | 3,081 |
| 17 Apr 2024 | - | - | - | - | - | - |
| 16 Apr 2024 | 4,221.55 | 4,238.95 | 4,179.50 | 4,204.80 | 4,204.80 | 907 |
| 15 Apr 2024 | 4,409.20 | 4,409.20 | 4,205.00 | 4,230.85 | 4,230.85 | 1,604 |
| 12 Apr 2024 | 4,322.85 | 4,345.55 | 4,262.50 | 4,277.20 | 4,277.20 | 977 |
| 11 Apr 2024 | - | - | - | - | - | - |
| 10 Apr 2024 | 4,321.55 | 4,375.45 | 4,319.30 | 4,319.90 | 4,319.90 | 837 |
| 09 Apr 2024 | 4,390.15 | 4,405.50 | 4,303.50 | 4,320.40 | 4,320.40 | 5,569 |
| 08 Apr 2024 | 4,387.85 | 4,405.70 | 4,354.00 | 4,388.40 | 4,388.40 | 983 |
| 05 Apr 2024 | 4,341.65 | 4,405.00 | 4,341.65 | 4,356.60 | 4,356.60 | 1,397 |
| 04 Apr 2024 | 4,359.00 | 4,366.00 | 4,334.15 | 4,353.30 | 4,353.30 | 2,242 |
| 03 Apr 2024 | 4,379.75 | 4,379.75 | 4,300.00 | 4,335.10 | 4,335.10 | 2,617 |
| 02 Apr 2024 | 4,307.55 | 4,364.90 | 4,249.65 | 4,327.75 | 4,327.75 | 3,419 |
| 01 Apr 2024 | 4,077.65 | 4,292.60 | 4,077.65 | 4,276.75 | 4,276.75 | 6,899 |
| 28 Mar 2024 | 4,098.95 | 4,104.40 | 4,063.90 | 4,076.85 | 4,076.85 | 1,639 |
| 27 Mar 2024 | 4,050.00 | 4,108.85 | 4,046.00 | 4,053.55 | 4,053.55 | 2,846 |
| 26 Mar 2024 | 4,102.10 | 4,102.10 | 4,032.35 | 4,047.80 | 4,047.80 | 2,509 |
| 25 Mar 2024 | - | - | - | - | - | - |
| 22 Mar 2024 | 4,177.40 | 4,228.70 | 4,089.35 | 4,102.10 | 4,102.10 | 1,543 |
| 21 Mar 2024 | 4,027.35 | 4,115.20 | 4,005.50 | 4,105.50 | 4,105.50 | 3,690 |
| 20 Mar 2024 | 4,021.05 | 4,048.55 | 3,975.25 | 4,027.30 | 4,027.30 | 1,480 |
| 19 Mar 2024 | 4,071.70 | 4,078.40 | 3,984.10 | 4,000.60 | 4,000.60 | 3,850 |
| 18 Mar 2024 | 4,065.05 | 4,110.15 | 4,050.00 | 4,065.40 | 4,065.40 | 2,681 |
| 15 Mar 2024 | - | - | - | - | - | - |
| 14 Mar 2024 | 4,118.60 | 4,118.60 | 4,044.80 | 4,093.95 | 4,093.95 | 2,803 |
| 13 Mar 2024 | 4,214.55 | 4,214.55 | 4,050.25 | 4,083.35 | 4,083.35 | 4,793 |
| 12 Mar 2024 | 4,299.40 | 4,309.45 | 4,151.50 | 4,164.80 | 4,164.80 | 4,864 |
| 11 Mar 2024 | 4,229.95 | 4,264.55 | 4,201.30 | 4,219.50 | 4,219.50 | 1,295 |
| 08 Mar 2024 | - | - | - | - | - | - |
| 07 Mar 2024 | 4,280.00 | 4,328.00 | 4,247.00 | 4,258.45 | 4,258.45 | 2,489 |
| 06 Mar 2024 | 4,397.15 | 4,397.15 | 4,270.00 | 4,299.15 | 4,299.15 | 2,556 |
| 05 Mar 2024 | 4,498.15 | 4,498.15 | 4,386.55 | 4,395.05 | 4,395.05 | 2,857 |
| 04 Mar 2024 | 4,529.00 | 4,541.70 | 4,445.30 | 4,461.10 | 4,461.10 | 4,066 |
| 01 Mar 2024 | 4,545.00 | 4,562.35 | 4,489.45 | 4,500.25 | 4,500.25 | 5,143 |
| 29 Feb 2024 | 4,442.10 | 4,545.00 | 4,429.65 | 4,523.00 | 4,523.00 | 2,693 |
| 28 Feb 2024 | 4,523.10 | 4,529.95 | 4,396.70 | 4,446.30 | 4,446.30 | 4,788 |
| 27 Feb 2024 | 4,394.85 | 4,550.60 | 4,394.85 | 4,504.25 | 4,504.25 | 5,490 |
| 26 Feb 2024 | 4,408.95 | 4,410.00 | 4,350.00 | 4,394.80 | 4,394.80 | 4,003 |
| 23 Feb 2024 | 4,284.75 | 4,353.95 | 4,282.45 | 4,340.40 | 4,340.40 | 4,878 |
| 22 Feb 2024 | 4,283.95 | 4,291.25 | 4,206.40 | 4,277.60 | 4,277.60 | 3,730 |
| 21 Feb 2024 | 4,215.00 | 4,292.95 | 4,211.65 | 4,251.80 | 4,251.80 | 9,560 |
| 20 Feb 2024 | 4,178.10 | 4,213.95 | 4,145.05 | 4,204.75 | 4,204.75 | 6,612 |
| 16 Feb 2024 | 4,137.30 | 4,251.65 | 4,137.30 | 4,209.65 | 4,209.65 | 3,870 |
| 15 Feb 2024 | 4,237.55 | 4,237.55 | 4,096.60 | 4,137.30 | 4,137.30 | 2,578 |
| 14 Feb 2024 | 4,206.05 | 4,246.60 | 4,160.00 | 4,186.50 | 4,186.50 | 2,423 |
| 13 Feb 2024 | 4,243.30 | 4,274.30 | 4,157.35 | 4,227.25 | 4,227.25 | 4,984 |
| 12 Feb 2024 | 4,409.85 | 4,409.85 | 4,196.75 | 4,232.45 | 4,232.45 | 1,955 |
| 09 Feb 2024 | 4,327.95 | 4,327.95 | 4,142.35 | 4,228.45 | 4,228.45 | 2,718 |
| 08 Feb 2024 | 4,565.35 | 4,565.35 | 4,206.95 | 4,213.75 | 4,213.75 | 2,271 |
| 07 Feb 2024 | 4,348.90 | 4,397.60 | 4,300.00 | 4,337.60 | 4,337.60 | 4,893 |
| 06 Feb 2024 | 4,370.40 | 4,401.80 | 4,321.65 | 4,343.75 | 4,343.75 | 2,186 |
| 05 Feb 2024 | 4,374.40 | 4,406.15 | 4,299.25 | 4,313.15 | 4,313.15 | 4,397 |
| 02 Feb 2024 | 4,410.15 | 4,464.15 | 4,355.00 | 4,366.40 | 4,366.40 | 2,410 |
| 01 Feb 2024 | 4,449.85 | 4,449.85 | 4,360.15 | 4,406.00 | 4,406.00 | 4,675 |
| 31 Jan 2024 | 4,332.25 | 4,411.35 | 4,332.25 | 4,371.65 | 4,371.65 | 4,899 |
| 30 Jan 2024 | 4,345.85 | 4,418.00 | 4,304.65 | 4,332.25 | 4,332.25 | 6,501 |
| 29 Jan 2024 | 4,237.10 | 4,334.80 | 4,201.10 | 4,312.80 | 4,312.80 | 9,361 |
| 26 Jan 2024 | 4,171.00 | 4,171.00 | 4,171.00 | 4,171.00 | 4,171.00 | - |
| 25 Jan 2024 | 4,190.20 | 4,239.50 | 4,097.90 | 4,171.00 | 4,171.00 | 38,091 |
| 24 Jan 2024 | 4,042.40 | 4,154.25 | 3,996.85 | 4,137.05 | 4,137.05 | 12,446 |
| 23 Jan 2024 | 4,033.05 | 4,107.90 | 3,933.90 | 3,948.90 | 3,948.90 | 9,657 |
| 22 Jan 2024 | 4,052.55 | 4,052.55 | 4,052.55 | 4,052.55 | 4,052.55 | - |
| 19 Jan 2024 | 4,131.65 | 4,131.65 | 4,010.50 | 4,052.55 | 4,052.55 | 1,297 |
| 18 Jan 2024 | 3,986.60 | 4,047.85 | 3,948.05 | 3,993.85 | 3,993.85 | 2,115 |
| 17 Jan 2024 | 4,030.05 | 4,125.50 | 4,025.75 | 4,032.95 | 4,032.95 | 1,054 |
| 16 Jan 2024 | 4,120.80 | 4,137.50 | 4,082.40 | 4,127.45 | 4,127.45 | 3,741 |
| 12 Jan 2024 | 4,098.75 | 4,098.75 | 4,029.35 | 4,047.45 | 4,047.45 | 790 |
| 11 Jan 2024 | 4,060.20 | 4,078.20 | 4,022.60 | 4,034.70 | 4,034.70 | 1,889 |
| 10 Jan 2024 | 4,073.75 | 4,073.75 | 4,009.55 | 4,053.10 | 4,053.10 | 3,437 |
| 09 Jan 2024 | 4,041.00 | 4,076.45 | 3,994.70 | 4,033.55 | 4,033.55 | 2,449 |
| 08 Jan 2024 | 3,925.15 | 4,034.50 | 3,902.00 | 4,005.05 | 4,005.05 | 3,435 |
| 05 Jan 2024 | 3,928.10 | 3,946.15 | 3,896.95 | 3,928.25 | 3,928.25 | 2,436 |
| 04 Jan 2024 | 3,849.10 | 3,930.90 | 3,829.30 | 3,901.05 | 3,901.05 | 1,838 |
| 03 Jan 2024 | 3,861.55 | 3,890.00 | 3,830.45 | 3,845.00 | 3,845.00 | 1,296 |
| 02 Jan 2024 | 3,869.95 | 3,869.95 | 3,738.25 | 3,843.45 | 3,843.45 | 2,835 |
| 29 Dec 2023 | 3,797.75 | 3,808.55 | 3,768.75 | 3,789.40 | 3,789.40 | 1,916 |
| 28 Dec 2023 | 3,849.10 | 3,849.10 | 3,769.45 | 3,773.45 | 3,773.45 | 1,101 |
| 27 Dec 2023 | 3,803.95 | 3,869.95 | 3,766.10 | 3,773.60 | 3,773.60 | 2,923 |
| 26 Dec 2023 | 3,771.05 | 3,805.55 | 3,738.60 | 3,766.35 | 3,766.35 | 2,198 |
| 22 Dec 2023 | 3,846.30 | 3,859.05 | 3,771.00 | 3,782.45 | 3,782.45 | 1,496 |
| 21 Dec 2023 | 3,700.30 | 3,862.15 | 3,700.30 | 3,838.60 | 3,838.60 | 2,297 |
| 20 Dec 2023 | 3,929.60 | 3,974.00 | 3,756.00 | 3,774.85 | 3,774.85 | 2,181 |
| 19 Dec 2023 | 3,967.95 | 3,968.00 | 3,875.50 | 3,932.75 | 3,932.75 | 3,194 |
| 18 Dec 2023 | 3,944.95 | 3,956.60 | 3,902.65 | 3,929.25 | 3,929.25 | 723 |
| 15 Dec 2023 | 3,920.30 | 3,994.90 | 3,892.05 | 3,918.80 | 3,918.80 | 13,276 |
| 14 Dec 2023 | 3,889.15 | 3,947.45 | 3,878.10 | 3,922.60 | 3,922.60 | 1,149 |
| 13 Dec 2023 | 3,815.90 | 3,875.00 | 3,798.15 | 3,869.70 | 3,869.70 | 954 |
| 12 Dec 2023 | 3,868.95 | 3,909.95 | 3,823.45 | 3,840.80 | 3,840.80 | 3,313 |
| 11 Dec 2023 | 3,795.00 | 3,850.00 | 3,792.15 | 3,840.85 | 3,840.85 | 3,731 |
| 08 Dec 2023 | 3,798.95 | 3,832.00 | 3,731.30 | 3,800.70 | 3,800.70 | 2,740 |
| 07 Dec 2023 | 3,777.80 | 3,850.00 | 3,773.35 | 3,794.90 | 3,794.90 | 1,636 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.