Australia markets close in 26 minutes

J.K. Cement Limited (532644.BO)

YHD - YHD Delayed price. Currency in USD
Add to watchlist
- (-)
At close: 06:07PM EDT
Time period:
20 May 2023 - 20 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in Download
DateOpenHighLowClose*Adj. close**Volume
17 May 20243,850.303,928.053,830.003,906.103,906.108,163
16 May 20243,903.653,930.103,806.003,849.853,849.857,188
15 May 20243,888.153,905.703,793.003,890.803,890.806,381
14 May 20243,950.253,963.653,857.003,917.053,917.057,806
13 May 20243,872.804,060.203,856.353,934.653,934.6511,761
10 May 20243,911.653,911.653,792.703,835.853,835.858,730
09 May 20243,908.303,929.653,839.753,875.603,875.606,278
08 May 20243,910.003,956.653,879.353,946.553,946.551,079
07 May 20243,980.053,987.453,881.753,906.153,906.154,769
06 May 20243,983.104,013.953,951.354,000.254,000.256,534
03 May 20243,948.254,012.553,930.003,993.353,993.354,668
02 May 20244,003.754,009.403,925.803,929.303,929.303,419
01 May 2024------
30 Apr 20244,059.104,076.953,974.553,990.803,990.805,310
29 Apr 20244,064.604,097.154,017.554,067.054,067.053,532
26 Apr 20244,016.154,106.003,998.804,063.804,063.805,349
25 Apr 20244,162.404,162.404,001.004,029.254,029.255,096
24 Apr 20244,144.054,220.854,144.054,173.454,173.452,447
23 Apr 20244,103.154,150.004,088.754,144.054,144.051,311
22 Apr 20244,125.204,147.554,004.004,073.204,073.209,908
19 Apr 20244,119.954,176.204,043.304,154.254,154.251,342
18 Apr 20244,190.604,246.454,104.354,116.704,116.703,081
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...