Price Data Selection & Download
JK Cement Share Price All Time Records & Statistics (Mar 2006 - May 2026)
4979 daily OHLCV records on NSE from March 2006 to May 2026. For live price, key ratios and fundamentals, see JK Cement share price today.
Share Price All Time High
₹7565.50
August 20, 2025
NSE Exchange
Share Price All Time Low
₹31.25
March 09, 2009
NSE Exchange
Highest Volume Trading Day
3,649,008
March 14, 2006 • ₹155.50
NSE Exchange
Share Price History Data (Mar 2006 - May 2026)
JKCEMENT daily open, high, low, close and volume (OHLCV) on NSE — 98 records.
Total Records
98
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-05-27 | ₹5315.00 | ₹5385.00 | ₹5290.00 | ₹5301.00 | 36,942 |
| 2026-05-26 | ₹5441.00 | ₹5489.00 | ₹5301.00 | ₹5315.00 | 64,864 |
| 2026-05-25 | ₹5546.50 | ₹5579.50 | ₹5406.00 | ₹5441.50 | 82,200 |
| 2026-05-22 | ₹5546.00 | ₹5621.00 | ₹5492.00 | ₹5557.50 | 35,417 |
| 2026-05-21 | ₹5370.50 | ₹5580.50 | ₹5370.50 | ₹5546.50 | 113,357 |
| 2026-05-20 | ₹5434.50 | ₹5442.00 | ₹5327.50 | ₹5344.50 | 93,765 |
| 2026-05-19 | ₹5413.50 | ₹5475.00 | ₹5380.50 | ₹5434.50 | 35,125 |
| 2026-05-18 | ₹5439.00 | ₹5449.00 | ₹5354.00 | ₹5413.50 | 32,336 |
| 2026-05-15 | ₹5521.50 | ₹5566.00 | ₹5382.00 | ₹5464.00 | 28,097 |
| 2026-05-14 | ₹5490.00 | ₹5545.00 | ₹5436.50 | ₹5521.50 | 38,564 |
| 2026-05-13 | ₹5360.00 | ₹5449.00 | ₹5296.50 | ₹5422.50 | 85,097 |
| 2026-05-12 | ₹5465.00 | ₹5494.00 | ₹5334.00 | ₹5377.50 | 36,424 |
| 2026-05-11 | ₹5490.50 | ₹5549.00 | ₹5416.50 | ₹5465.00 | 27,490 |
| 2026-05-08 | ₹5626.00 | ₹5642.00 | ₹5536.00 | ₹5571.50 | 30,404 |
| 2026-05-07 | ₹5570.00 | ₹5740.00 | ₹5519.00 | ₹5626.00 | 64,835 |
| 2026-05-06 | ₹5340.00 | ₹5556.00 | ₹5302.50 | ₹5521.50 | 102,971 |
| 2026-05-05 | ₹5359.00 | ₹5359.00 | ₹5260.00 | ₹5286.50 | 82,105 |
| 2026-05-04 | ₹5373.50 | ₹5514.00 | ₹5289.00 | ₹5352.50 | 148,470 |
| 2026-04-30 | ₹5436.00 | ₹5436.00 | ₹5216.00 | ₹5287.00 | 320,790 |
| 2026-04-29 | ₹5485.00 | ₹5540.00 | ₹5435.00 | ₹5458.50 | 21,616 |
| 2026-04-28 | ₹5606.50 | ₹5645.00 | ₹5401.00 | ₹5472.50 | 124,690 |
| 2026-04-27 | ₹5620.50 | ₹5645.00 | ₹5559.00 | ₹5606.50 | 35,487 |
| 2026-04-24 | ₹5820.00 | ₹5820.00 | ₹5567.50 | ₹5584.50 | 39,519 |
| 2026-04-23 | ₹5889.00 | ₹5898.00 | ₹5780.50 | ₹5799.00 | 87,632 |
| 2026-04-22 | ₹5879.50 | ₹6020.00 | ₹5877.50 | ₹5977.00 | 82,506 |
| 2026-04-21 | ₹5731.00 | ₹5947.50 | ₹5700.50 | ₹5920.50 | 111,985 |
| 2026-04-20 | ₹5526.00 | ₹5750.00 | ₹5454.00 | ₹5731.00 | 79,995 |
| 2026-04-17 | ₹5530.00 | ₹5569.50 | ₹5470.00 | ₹5543.00 | 67,496 |
| 2026-04-16 | ₹5450.00 | ₹5519.00 | ₹5425.00 | ₹5507.00 | 68,904 |
| 2026-04-15 | ₹5550.00 | ₹5559.00 | ₹5390.00 | ₹5433.00 | 93,106 |
| 2026-04-13 | ₹5579.00 | ₹5644.50 | ₹5426.00 | ₹5452.00 | 123,153 |
| 2026-04-10 | ₹5545.00 | ₹5755.00 | ₹5545.00 | ₹5719.50 | 76,945 |
| 2026-04-09 | ₹5565.50 | ₹5570.00 | ₹5455.00 | ₹5539.00 | 53,904 |
| 2026-04-08 | ₹5500.00 | ₹5628.00 | ₹5375.00 | ₹5565.50 | 41,291 |
| 2026-04-07 | ₹5272.50 | ₹5318.50 | ₹5206.00 | ₹5266.50 | 63,070 |
| 2026-04-06 | ₹5100.50 | ₹5392.00 | ₹5100.50 | ₹5356.00 | 57,194 |
| 2026-04-02 | ₹5100.00 | ₹5189.50 | ₹4990.50 | ₹5170.50 | 30,575 |
| 2026-04-01 | ₹5220.00 | ₹5220.00 | ₹5067.50 | ₹5140.00 | 107,094 |
| 2026-03-30 | ₹5000.00 | ₹5113.50 | ₹4970.00 | ₹5080.00 | 95,976 |
| 2026-03-27 | ₹5230.00 | ₹5230.00 | ₹5050.00 | ₹5086.00 | 62,507 |
| 2026-03-25 | ₹5122.50 | ₹5363.00 | ₹5117.50 | ₹5262.00 | 132,247 |
| 2026-03-24 | ₹4950.00 | ₹5139.00 | ₹4890.50 | ₹5122.50 | 73,054 |
| 2026-03-23 | ₹4950.00 | ₹5011.00 | ₹4822.50 | ₹4878.50 | 110,507 |
| 2026-03-20 | ₹5050.00 | ₹5112.00 | ₹4952.00 | ₹5000.00 | 194,793 |
| 2026-03-19 | ₹5040.00 | ₹5105.50 | ₹4994.50 | ₹5001.00 | 58,161 |
| 2026-03-18 | ₹5085.00 | ₹5184.00 | ₹5085.00 | ₹5106.50 | 48,277 |
| 2026-03-17 | ₹5058.00 | ₹5161.00 | ₹5044.00 | ₹5117.00 | 39,551 |
| 2026-03-16 | ₹4967.00 | ₹5103.00 | ₹4869.00 | ₹5061.00 | 65,089 |
| 2026-03-13 | ₹5150.00 | ₹5188.00 | ₹4934.00 | ₹5002.00 | 77,919 |
| 2026-03-12 | ₹5051.00 | ₹5250.00 | ₹5035.50 | ₹5199.00 | 48,090 |
| 2026-03-11 | ₹5078.50 | ₹5175.00 | ₹4981.50 | ₹5151.00 | 83,837 |
| 2026-03-10 | ₹5125.00 | ₹5161.50 | ₹5050.00 | ₹5070.50 | 85,846 |
| 2026-03-09 | ₹5383.50 | ₹5383.50 | ₹5033.00 | ₹5055.50 | 93,014 |
| 2026-03-06 | ₹5502.00 | ₹5557.50 | ₹5406.00 | ₹5426.50 | 38,508 |
| 2026-03-05 | ₹5585.00 | ₹5585.00 | ₹5500.00 | ₹5514.50 | 63,871 |
| 2026-03-04 | ₹5589.00 | ₹5600.00 | ₹5476.50 | ₹5527.00 | 50,083 |
| 2026-03-02 | ₹5405.00 | ₹5638.50 | ₹5325.50 | ₹5608.00 | 48,844 |
| 2026-02-27 | ₹5731.00 | ₹5775.50 | ₹5622.00 | ₹5656.00 | 73,418 |
| 2026-02-26 | ₹5660.00 | ₹5749.50 | ₹5623.00 | ₹5730.50 | 46,049 |
| 2026-02-25 | ₹5644.00 | ₹5698.00 | ₹5617.00 | ₹5660.50 | 50,610 |
| 2026-02-24 | ₹5750.00 | ₹5778.50 | ₹5575.00 | ₹5626.00 | 119,897 |
| 2026-02-23 | ₹5764.00 | ₹5810.00 | ₹5706.00 | ₹5784.00 | 21,373 |
| 2026-02-20 | ₹5749.00 | ₹5823.00 | ₹5706.50 | ₹5748.00 | 63,991 |
| 2026-02-19 | ₹5945.00 | ₹5987.00 | ₹5732.50 | ₹5782.50 | 65,011 |
| 2026-02-18 | ₹5866.50 | ₹5977.50 | ₹5803.50 | ₹5911.50 | 101,167 |
| 2026-02-17 | ₹5675.00 | ₹5878.50 | ₹5653.00 | ₹5865.50 | 75,070 |
| 2026-02-16 | ₹5555.50 | ₹5685.00 | ₹5523.50 | ₹5669.50 | 42,229 |
| 2026-02-13 | ₹5779.00 | ₹5787.50 | ₹5580.00 | ₹5599.00 | 39,240 |
| 2026-02-12 | ₹5869.00 | ₹5869.00 | ₹5732.00 | ₹5812.00 | 42,932 |
| 2026-02-11 | ₹5851.50 | ₹5918.50 | ₹5809.50 | ₹5868.00 | 85,932 |
| 2026-02-10 | ₹5970.00 | ₹5988.50 | ₹5810.00 | ₹5822.00 | 57,076 |
| 2026-02-09 | ₹5795.00 | ₹5973.50 | ₹5715.50 | ₹5960.50 | 78,311 |
| 2026-02-06 | ₹5707.50 | ₹5776.00 | ₹5623.50 | ₹5723.00 | 39,769 |
| 2026-02-05 | ₹5699.50 | ₹5769.00 | ₹5617.00 | ₹5731.00 | 55,845 |
| 2026-02-04 | ₹5618.00 | ₹5733.00 | ₹5566.50 | ₹5708.00 | 40,341 |
| 2026-02-03 | ₹5578.00 | ₹5639.50 | ₹5475.00 | ₹5618.00 | 150,115 |
| 2026-02-02 | ₹5489.50 | ₹5536.50 | ₹5380.00 | ₹5482.00 | 84,732 |
| 2026-02-01 | ₹5570.00 | ₹5570.00 | ₹5413.00 | ₹5477.50 | 19,605 |
| 2026-01-30 | ₹5540.00 | ₹5691.00 | ₹5470.00 | ₹5523.50 | 152,541 |
| 2026-01-29 | ₹5649.00 | ₹5649.00 | ₹5505.50 | ₹5542.00 | 175,309 |
| 2026-01-28 | ₹5478.50 | ₹5699.00 | ₹5470.50 | ₹5670.50 | 158,271 |
| 2026-01-27 | ₹5536.50 | ₹5546.50 | ₹5290.00 | ₹5478.50 | 181,030 |
| 2026-01-23 | ₹5611.00 | ₹5649.50 | ₹5469.00 | ₹5536.50 | 110,946 |
| 2026-01-22 | ₹5698.50 | ₹5701.50 | ₹5508.00 | ₹5569.50 | 137,121 |
| 2026-01-21 | ₹5845.00 | ₹5845.50 | ₹5605.50 | ₹5638.50 | 178,378 |
| 2026-01-20 | ₹5840.00 | ₹6105.00 | ₹5785.00 | ₹5891.50 | 546,446 |
| 2026-01-19 | ₹5874.00 | ₹5874.00 | ₹5754.00 | ₹5785.00 | 101,640 |
| 2026-01-16 | ₹5655.00 | ₹5924.00 | ₹5655.00 | ₹5885.00 | 116,850 |
| 2026-01-14 | ₹5668.00 | ₹5775.00 | ₹5651.50 | ₹5712.00 | 79,023 |
| 2026-01-13 | ₹5619.50 | ₹5805.50 | ₹5601.50 | ₹5783.00 | 98,019 |
| 2026-01-12 | ₹5718.00 | ₹5738.00 | ₹5526.50 | ₹5595.50 | 91,369 |
| 2026-01-09 | ₹5940.00 | ₹5947.50 | ₹5671.00 | ₹5718.00 | 116,271 |
| 2026-01-08 | ₹5946.00 | ₹5999.00 | ₹5800.00 | ₹5954.50 | 160,244 |
| 2026-01-07 | ₹5712.00 | ₹6020.00 | ₹5688.50 | ₹5975.00 | 182,164 |
| 2026-01-06 | ₹5761.00 | ₹5764.50 | ₹5645.00 | ₹5749.50 | 49,762 |
| 2026-01-05 | ₹5599.00 | ₹5810.00 | ₹5571.50 | ₹5761.00 | 154,711 |
| 2026-01-02 | ₹5533.50 | ₹5599.00 | ₹5492.00 | ₹5560.50 | 68,522 |
| 2026-01-01 | ₹5531.00 | ₹5544.00 | ₹5410.00 | ₹5498.00 | 75,199 |
JK Cement Share Price Performance Analysis (Mar 2006 - May 2026)
JKCEMENT price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
-3.58%
₹5498.00 → ₹5301.00
Year to Date
Price Volatility
4.69%
Low Volatility
Year to Date
Average Daily Volume
87,573
Year to Date Average
NSE Exchange
JK Cement Share Price History – Frequently Asked Questions
Common questions about JKCEMENT historical data and records. Examine JKCEMENT Q4 results for recent quarterly revenue, profit and EPS trends.
What is the all-time high share price of JK Cement (JKCEMENT)?
The all-time high share price of JK Cement was ₹7565.5 recorded on August 20, 2025 on the NSE exchange.
What is the all-time low share price of JK Cement (JKCEMENT)?
The all-time low share price of JK Cement was ₹31.25 recorded on March 09, 2009 on the NSE exchange.
How can I download JKCEMENT historical share price data?
You can download JK Cement historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for JKCEMENT shares?
The highest trading volume day for JK Cement was 3,649,008 shares traded on March 14, 2006 on the NSE exchange, with share price at ₹155.5.