Australia markets close in 19 minutes

J.K. Cement Limited (532644.BO)

YHD - YHD Delayed price. Currency in USD
Add to watchlist
- (-)
At close: 06:07PM EDT
Time period:
18 Apr 2023 - 18 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in Download
DateOpenHighLowClose*Adj. close**Volume
17 Apr 2024------
16 Apr 20244,221.554,238.954,179.504,204.804,204.80907
15 Apr 20244,409.204,409.204,205.004,230.854,230.851,604
12 Apr 20244,322.854,345.554,262.504,277.204,277.20977
11 Apr 2024------
10 Apr 20244,321.554,375.454,319.304,319.904,319.90837
09 Apr 20244,390.154,405.504,303.504,320.404,320.405,569
08 Apr 20244,387.854,405.704,354.004,388.404,388.40983
05 Apr 20244,341.654,405.004,341.654,356.604,356.601,397
04 Apr 20244,359.004,366.004,334.154,353.304,353.302,242
03 Apr 20244,379.754,379.754,300.004,335.104,335.102,617
02 Apr 20244,307.554,364.904,249.654,327.754,327.753,419
01 Apr 20244,077.654,292.604,077.654,276.754,276.756,899
28 Mar 20244,098.954,104.404,063.904,076.854,076.851,639
27 Mar 20244,050.004,108.854,046.004,053.554,053.552,846
26 Mar 20244,102.104,102.104,032.354,047.804,047.802,509
25 Mar 2024------
22 Mar 20244,177.404,228.704,089.354,102.104,102.101,543
21 Mar 20244,027.354,115.204,005.504,105.504,105.503,690
20 Mar 20244,021.054,048.553,975.254,027.304,027.301,480
19 Mar 20244,071.704,078.403,984.104,000.604,000.603,850
18 Mar 20244,065.054,110.154,050.004,065.404,065.402,681
15 Mar 2024------
14 Mar 20244,118.604,118.604,044.804,093.954,093.952,803
13 Mar 20244,214.554,214.554,050.254,083.354,083.354,793
12 Mar 20244,299.404,309.454,151.504,164.804,164.804,864
11 Mar 20244,229.954,264.554,201.304,219.504,219.501,295
08 Mar 2024------
07 Mar 20244,280.004,328.004,247.004,258.454,258.452,489
06 Mar 20244,397.154,397.154,270.004,299.154,299.152,556
05 Mar 20244,498.154,498.154,386.554,395.054,395.052,857
04 Mar 20244,529.004,541.704,445.304,461.104,461.104,066
01 Mar 20244,545.004,562.354,489.454,500.254,500.255,143
29 Feb 20244,442.104,545.004,429.654,523.004,523.002,693
28 Feb 20244,523.104,529.954,396.704,446.304,446.304,788
27 Feb 20244,394.854,550.604,394.854,504.254,504.255,490
26 Feb 20244,408.954,410.004,350.004,394.804,394.804,003
23 Feb 20244,284.754,353.954,282.454,340.404,340.404,878
22 Feb 20244,283.954,291.254,206.404,277.604,277.603,730
21 Feb 20244,215.004,292.954,211.654,251.804,251.809,560
20 Feb 20244,178.104,213.954,145.054,204.754,204.756,612
16 Feb 20244,137.304,251.654,137.304,209.654,209.653,870
15 Feb 20244,237.554,237.554,096.604,137.304,137.302,578
14 Feb 20244,206.054,246.604,160.004,186.504,186.502,423
13 Feb 20244,243.304,274.304,157.354,227.254,227.254,984
12 Feb 20244,409.854,409.854,196.754,232.454,232.451,955
09 Feb 20244,327.954,327.954,142.354,228.454,228.452,718
08 Feb 20244,565.354,565.354,206.954,213.754,213.752,271
07 Feb 20244,348.904,397.604,300.004,337.604,337.604,893
06 Feb 20244,370.404,401.804,321.654,343.754,343.752,186
05 Feb 20244,374.404,406.154,299.254,313.154,313.154,397
02 Feb 20244,410.154,464.154,355.004,366.404,366.402,410
01 Feb 20244,449.854,449.854,360.154,406.004,406.004,675
31 Jan 20244,332.254,411.354,332.254,371.654,371.654,899
30 Jan 20244,345.854,418.004,304.654,332.254,332.256,501
29 Jan 20244,237.104,334.804,201.104,312.804,312.809,361
26 Jan 20244,171.004,171.004,171.004,171.004,171.00-
25 Jan 20244,190.204,239.504,097.904,171.004,171.0038,091
24 Jan 20244,042.404,154.253,996.854,137.054,137.0512,446
23 Jan 20244,033.054,107.903,933.903,948.903,948.909,657
22 Jan 20244,052.554,052.554,052.554,052.554,052.55-
19 Jan 20244,131.654,131.654,010.504,052.554,052.551,297
18 Jan 20243,986.604,047.853,948.053,993.853,993.852,115
17 Jan 20244,030.054,125.504,025.754,032.954,032.951,054
16 Jan 20244,120.804,137.504,082.404,127.454,127.453,741
12 Jan 20244,098.754,098.754,029.354,047.454,047.45790
11 Jan 20244,060.204,078.204,022.604,034.704,034.701,889
10 Jan 20244,073.754,073.754,009.554,053.104,053.103,437
09 Jan 20244,041.004,076.453,994.704,033.554,033.552,449
08 Jan 20243,925.154,034.503,902.004,005.054,005.053,435
05 Jan 20243,928.103,946.153,896.953,928.253,928.252,436
04 Jan 20243,849.103,930.903,829.303,901.053,901.051,838
03 Jan 20243,861.553,890.003,830.453,845.003,845.001,296
02 Jan 20243,869.953,869.953,738.253,843.453,843.452,835
29 Dec 20233,797.753,808.553,768.753,789.403,789.401,916
28 Dec 20233,849.103,849.103,769.453,773.453,773.451,101
27 Dec 20233,803.953,869.953,766.103,773.603,773.602,923
26 Dec 20233,771.053,805.553,738.603,766.353,766.352,198
22 Dec 20233,846.303,859.053,771.003,782.453,782.451,496
21 Dec 20233,700.303,862.153,700.303,838.603,838.602,297
20 Dec 20233,929.603,974.003,756.003,774.853,774.852,181
19 Dec 20233,967.953,968.003,875.503,932.753,932.753,194
18 Dec 20233,944.953,956.603,902.653,929.253,929.25723
15 Dec 20233,920.303,994.903,892.053,918.803,918.8013,276
14 Dec 20233,889.153,947.453,878.103,922.603,922.601,149
13 Dec 20233,815.903,875.003,798.153,869.703,869.70954
12 Dec 20233,868.953,909.953,823.453,840.803,840.803,313
11 Dec 20233,795.003,850.003,792.153,840.853,840.853,731
08 Dec 20233,798.953,832.003,731.303,800.703,800.702,740
07 Dec 20233,777.803,850.003,773.353,794.903,794.901,636
06 Dec 20233,784.803,799.403,754.553,777.803,777.801,392
05 Dec 20233,695.853,799.753,683.803,768.053,768.055,639
04 Dec 20233,644.003,699.703,631.003,672.303,672.302,151
01 Dec 20233,654.953,675.003,614.303,657.753,657.753,940
30 Nov 20233,546.803,671.053,543.453,644.503,644.502,879
29 Nov 20233,600.003,600.053,527.353,541.003,541.002,962
28 Nov 20233,528.503,576.703,525.603,567.003,567.003,722
27 Nov 20233,528.453,528.453,528.453,528.453,528.45-
24 Nov 20233,549.903,559.153,505.003,528.453,528.451,084
22 Nov 20233,540.203,540.203,487.003,510.553,510.551,503
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...