J.K. Cement Limited (532644.BO)
YHD - YHD Delayed price. Currency in USD
Add to watchlist
At close: 06:07PM EDT
Time period:
27 July 2023 - 27 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in Download
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 July 2024 | 4,343.40 | 4,464.95 | 4,343.40 | 4,389.45 | 4,389.45 | 2,882 |
| 25 July 2024 | 4,460.00 | 4,500.00 | 4,340.00 | 4,402.90 | 4,402.90 | 7,090 |
| 24 July 2024 | 4,519.80 | 4,519.80 | 4,411.30 | 4,463.15 | 4,463.15 | 4,262 |
| 23 July 2024 | 4,510.00 | 4,510.60 | 4,338.90 | 4,477.15 | 4,477.15 | 16,018 |
| 22 July 2024 | 4,291.90 | 4,488.20 | 4,271.40 | 4,479.25 | 4,479.25 | 9,900 |
| 19 July 2024 | 4,390.00 | 4,393.55 | 4,255.25 | 4,271.40 | 4,271.40 | 1,885 |
| 18 July 2024 | 4,410.05 | 4,444.25 | 4,359.50 | 4,372.35 | 4,372.35 | 2,903 |
| 17 July 2024 | - | - | - | - | - | - |
| 16 July 2024 | 4,343.40 | 4,441.00 | 4,329.15 | 4,430.65 | 4,430.65 | 4,299 |
| 15 July 2024 | 4,325.05 | 4,395.00 | 4,325.00 | 4,337.80 | 4,337.80 | 693 |
| 12 July 2024 | 4,354.65 | 4,370.00 | 4,290.15 | 4,338.75 | 4,338.75 | 1,529 |
| 11 July 2024 | 4,424.40 | 4,424.40 | 4,328.40 | 4,340.10 | 4,340.10 | 2,484 |
| 10 July 2024 | 4,266.35 | 4,407.30 | 4,224.05 | 4,391.75 | 4,391.75 | 15,399 |
| 09 July 2024 | 4,239.95 | 4,269.50 | 4,189.10 | 4,257.80 | 4,257.80 | 8,437 |
| 09 July 2024 | 5 Dividend | |||||
| 08 July 2024 | 4,249.95 | 4,249.95 | 4,176.90 | 4,218.35 | 4,213.35 | 808 |
| 05 July 2024 | 4,270.00 | 4,279.00 | 4,194.80 | 4,216.95 | 4,211.95 | 6,220 |
| 03 July 2024 | 4,406.50 | 4,406.50 | 4,276.45 | 4,310.15 | 4,305.04 | 3,633 |
| 02 July 2024 | 4,490.00 | 4,510.00 | 4,320.00 | 4,329.10 | 4,323.97 | 7,241 |
| 01 July 2024 | 4,390.05 | 4,512.05 | 4,390.05 | 4,469.25 | 4,463.95 | 4,332 |
| 28 June 2024 | 4,527.15 | 4,535.00 | 4,380.55 | 4,386.05 | 4,380.85 | 7,302 |
| 27 June 2024 | 4,396.90 | 4,598.00 | 4,396.90 | 4,507.00 | 4,501.66 | 12,766 |
| 26 June 2024 | 4,333.25 | 4,505.00 | 4,320.90 | 4,396.90 | 4,391.69 | 32,068 |
| 25 June 2024 | 4,569.95 | 4,569.95 | 4,242.00 | 4,335.35 | 4,330.21 | 4,585 |
| 24 June 2024 | 4,259.00 | 4,270.20 | 4,155.90 | 4,221.25 | 4,216.25 | 3,499 |
| 21 June 2024 | 4,297.00 | 4,323.10 | 4,207.35 | 4,259.60 | 4,254.55 | 7,110 |
| 20 June 2024 | 4,369.95 | 4,369.95 | 4,296.65 | 4,319.30 | 4,314.18 | 1,913 |
| 18 June 2024 | 4,326.80 | 4,428.45 | 4,310.25 | 4,419.15 | 4,413.91 | 11,026 |
| 17 June 2024 | - | - | - | - | - | - |
| 14 June 2024 | 4,215.25 | 4,364.90 | 4,215.00 | 4,328.15 | 4,323.02 | 10,130 |
| 13 June 2024 | 4,290.25 | 4,294.00 | 4,229.30 | 4,247.55 | 4,242.52 | 4,789 |
| 12 June 2024 | 4,152.80 | 4,266.70 | 4,152.80 | 4,247.40 | 4,242.37 | 4,569 |
| 11 June 2024 | 4,216.25 | 4,284.00 | 4,175.95 | 4,190.95 | 4,185.98 | 5,988 |
| 10 June 2024 | 4,225.00 | 4,307.05 | 4,157.40 | 4,230.00 | 4,224.99 | 14,706 |
| 07 June 2024 | 4,007.80 | 4,220.25 | 4,007.80 | 4,202.00 | 4,197.02 | 9,700 |
| 06 June 2024 | 3,943.10 | 4,029.15 | 3,899.05 | 4,012.80 | 4,008.04 | 5,186 |
| 05 June 2024 | 3,895.00 | 4,036.95 | 3,853.95 | 3,943.10 | 3,938.43 | 9,514 |
| 04 June 2024 | 3,988.45 | 4,025.00 | 3,639.15 | 3,857.00 | 3,852.43 | 13,805 |
| 03 June 2024 | 3,940.00 | 4,065.45 | 3,940.00 | 4,028.70 | 4,023.92 | 10,623 |
| 31 May 2024 | 3,903.10 | 3,932.40 | 3,850.05 | 3,876.15 | 3,871.56 | 5,982 |
| 30 May 2024 | 3,947.85 | 3,947.85 | 3,873.20 | 3,885.50 | 3,880.89 | 5,034 |
| 29 May 2024 | 3,999.90 | 3,999.90 | 3,915.35 | 3,921.70 | 3,917.05 | 4,186 |
| 28 May 2024 | 3,991.45 | 4,049.45 | 3,972.00 | 3,990.25 | 3,985.52 | 2,778 |
| 24 May 2024 | 3,966.90 | 4,061.20 | 3,966.90 | 3,990.75 | 3,986.02 | 7,190 |
| 23 May 2024 | 3,957.65 | 3,995.70 | 3,858.00 | 3,966.90 | 3,962.20 | 7,303 |
| 22 May 2024 | 3,897.20 | 4,002.00 | 3,897.00 | 3,964.95 | 3,960.25 | 11,041 |
| 21 May 2024 | 3,919.95 | 3,919.95 | 3,858.45 | 3,892.05 | 3,887.44 | 2,030 |
| 20 May 2024 | - | - | - | - | - | - |
| 17 May 2024 | 3,850.30 | 3,928.05 | 3,830.00 | 3,906.10 | 3,901.47 | 8,163 |
| 16 May 2024 | 3,903.65 | 3,930.10 | 3,806.00 | 3,849.85 | 3,845.29 | 7,188 |
| 15 May 2024 | 3,888.15 | 3,905.70 | 3,793.00 | 3,890.80 | 3,886.19 | 6,381 |
| 14 May 2024 | 3,950.25 | 3,963.65 | 3,857.00 | 3,917.05 | 3,912.41 | 7,806 |
| 13 May 2024 | 3,872.80 | 4,060.20 | 3,856.35 | 3,934.65 | 3,929.99 | 11,761 |
| 10 May 2024 | 3,911.65 | 3,911.65 | 3,792.70 | 3,835.85 | 3,831.30 | 8,730 |
| 09 May 2024 | 3,908.30 | 3,929.65 | 3,839.75 | 3,875.60 | 3,871.01 | 6,278 |
| 08 May 2024 | 3,910.00 | 3,956.65 | 3,879.35 | 3,946.55 | 3,941.87 | 1,079 |
| 07 May 2024 | 3,980.05 | 3,987.45 | 3,881.75 | 3,906.15 | 3,901.52 | 4,769 |
| 06 May 2024 | 3,983.10 | 4,013.95 | 3,951.35 | 4,000.25 | 3,995.51 | 6,534 |
| 03 May 2024 | 3,948.25 | 4,012.55 | 3,930.00 | 3,993.35 | 3,988.62 | 4,668 |
| 02 May 2024 | 4,003.75 | 4,009.40 | 3,925.80 | 3,929.30 | 3,924.64 | 3,419 |
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | 4,059.10 | 4,076.95 | 3,974.55 | 3,990.80 | 3,986.07 | 5,310 |
| 29 Apr 2024 | 4,064.60 | 4,097.15 | 4,017.55 | 4,067.05 | 4,062.23 | 3,532 |
| 26 Apr 2024 | 4,016.15 | 4,106.00 | 3,998.80 | 4,063.80 | 4,058.98 | 5,349 |
| 25 Apr 2024 | 4,162.40 | 4,162.40 | 4,001.00 | 4,029.25 | 4,024.47 | 5,096 |
| 24 Apr 2024 | 4,144.05 | 4,220.85 | 4,144.05 | 4,173.45 | 4,168.50 | 2,447 |
| 23 Apr 2024 | 4,103.15 | 4,150.00 | 4,088.75 | 4,144.05 | 4,139.14 | 1,311 |
| 22 Apr 2024 | 4,125.20 | 4,147.55 | 4,004.00 | 4,073.20 | 4,068.37 | 9,908 |
| 19 Apr 2024 | 4,119.95 | 4,176.20 | 4,043.30 | 4,154.25 | 4,149.33 | 1,342 |
| 18 Apr 2024 | 4,190.60 | 4,246.45 | 4,104.35 | 4,116.70 | 4,111.82 | 3,081 |
| 17 Apr 2024 | - | - | - | - | - | - |
| 16 Apr 2024 | 4,221.55 | 4,238.95 | 4,179.50 | 4,204.80 | 4,199.82 | 907 |
| 15 Apr 2024 | 4,409.20 | 4,409.20 | 4,205.00 | 4,230.85 | 4,225.84 | 1,604 |
| 12 Apr 2024 | 4,322.85 | 4,345.55 | 4,262.50 | 4,277.20 | 4,272.13 | 977 |
| 11 Apr 2024 | - | - | - | - | - | - |
| 10 Apr 2024 | 4,321.55 | 4,375.45 | 4,319.30 | 4,319.90 | 4,314.78 | 837 |
| 09 Apr 2024 | 4,390.15 | 4,405.50 | 4,303.50 | 4,320.40 | 4,315.28 | 5,569 |
| 08 Apr 2024 | 4,387.85 | 4,405.70 | 4,354.00 | 4,388.40 | 4,383.20 | 983 |
| 05 Apr 2024 | 4,341.65 | 4,405.00 | 4,341.65 | 4,356.60 | 4,351.44 | 1,397 |
| 04 Apr 2024 | 4,359.00 | 4,366.00 | 4,334.15 | 4,353.30 | 4,348.14 | 2,242 |
| 03 Apr 2024 | 4,379.75 | 4,379.75 | 4,300.00 | 4,335.10 | 4,329.96 | 2,617 |
| 02 Apr 2024 | 4,307.55 | 4,364.90 | 4,249.65 | 4,327.75 | 4,322.62 | 3,419 |
| 01 Apr 2024 | 4,077.65 | 4,292.60 | 4,077.65 | 4,276.75 | 4,271.68 | 6,899 |
| 28 Mar 2024 | 4,098.95 | 4,104.40 | 4,063.90 | 4,076.85 | 4,072.02 | 1,639 |
| 27 Mar 2024 | 4,050.00 | 4,108.85 | 4,046.00 | 4,053.55 | 4,048.75 | 2,846 |
| 26 Mar 2024 | 4,102.10 | 4,102.10 | 4,032.35 | 4,047.80 | 4,043.00 | 2,509 |
| 25 Mar 2024 | - | - | - | - | - | - |
| 22 Mar 2024 | 4,177.40 | 4,228.70 | 4,089.35 | 4,102.10 | 4,097.24 | 1,543 |
| 21 Mar 2024 | 4,027.35 | 4,115.20 | 4,005.50 | 4,105.50 | 4,100.63 | 3,690 |
| 20 Mar 2024 | 4,021.05 | 4,048.55 | 3,975.25 | 4,027.30 | 4,022.53 | 1,480 |
| 19 Mar 2024 | 4,071.70 | 4,078.40 | 3,984.10 | 4,000.60 | 3,995.86 | 3,850 |
| 18 Mar 2024 | 4,065.05 | 4,110.15 | 4,050.00 | 4,065.40 | 4,060.58 | 2,681 |
| 15 Mar 2024 | - | - | - | - | - | - |
| 14 Mar 2024 | 4,118.60 | 4,118.60 | 4,044.80 | 4,093.95 | 4,089.10 | 2,803 |
| 13 Mar 2024 | 4,214.55 | 4,214.55 | 4,050.25 | 4,083.35 | 4,078.51 | 4,793 |
| 12 Mar 2024 | 4,299.40 | 4,309.45 | 4,151.50 | 4,164.80 | 4,159.86 | 4,864 |
| 11 Mar 2024 | 4,229.95 | 4,264.55 | 4,201.30 | 4,219.50 | 4,214.50 | 1,295 |
| 08 Mar 2024 | - | - | - | - | - | - |
| 07 Mar 2024 | 4,280.00 | 4,328.00 | 4,247.00 | 4,258.45 | 4,253.40 | 2,489 |
| 06 Mar 2024 | 4,397.15 | 4,397.15 | 4,270.00 | 4,299.15 | 4,294.05 | 2,556 |
| *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.