Price Data Selection & Download
JK Lakshmi Cement Share Price All Time Records & Statistics (Jan 2003 - May 2026)
5757 daily OHLCV records on NSE from Jan. 2003 to May 2026. For live price, key ratios and fundamentals, see JKLAKSHMI screener.
Share Price All Time High
₹1021.20
July 22, 2025
NSE Exchange
Share Price All Time Low
₹5.30
January 02, 2003
NSE Exchange
Highest Volume Trading Day
11,527,164
May 20, 2022 • ₹493.75
NSE Exchange
Share Price History Data (Jan 2003 - May 2026)
JKLAKSHMI 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 | ₹617.00 | ₹617.80 | ₹598.60 | ₹604.00 | 160,758 |
| 2026-05-26 | ₹615.00 | ₹619.10 | ₹611.10 | ₹614.15 | 258,602 |
| 2026-05-25 | ₹614.95 | ₹623.45 | ₹612.05 | ₹614.60 | 78,429 |
| 2026-05-22 | ₹619.80 | ₹630.40 | ₹607.50 | ₹611.50 | 204,676 |
| 2026-05-21 | ₹630.50 | ₹635.35 | ₹601.90 | ₹619.80 | 1,678,961 |
| 2026-05-20 | ₹646.00 | ₹652.60 | ₹633.00 | ₹636.05 | 67,466 |
| 2026-05-19 | ₹646.60 | ₹654.95 | ₹643.40 | ₹644.60 | 28,331 |
| 2026-05-18 | ₹654.80 | ₹654.80 | ₹632.60 | ₹645.80 | 77,745 |
| 2026-05-15 | ₹667.45 | ₹667.45 | ₹652.00 | ₹653.70 | 278,949 |
| 2026-05-14 | ₹674.00 | ₹674.75 | ₹660.00 | ₹667.45 | 48,603 |
| 2026-05-13 | ₹662.05 | ₹670.30 | ₹642.85 | ₹663.35 | 408,191 |
| 2026-05-12 | ₹683.15 | ₹683.15 | ₹644.90 | ₹651.85 | 72,564 |
| 2026-05-11 | ₹666.00 | ₹686.00 | ₹655.25 | ₹683.15 | 136,121 |
| 2026-05-08 | ₹673.00 | ₹673.45 | ₹662.00 | ₹664.40 | 48,470 |
| 2026-05-07 | ₹667.15 | ₹671.90 | ₹665.00 | ₹668.85 | 57,623 |
| 2026-05-06 | ₹658.00 | ₹664.85 | ₹650.15 | ₹663.60 | 41,973 |
| 2026-05-05 | ₹660.05 | ₹660.05 | ₹648.00 | ₹650.40 | 39,814 |
| 2026-05-04 | ₹654.00 | ₹663.10 | ₹647.15 | ₹656.40 | 53,729 |
| 2026-04-30 | ₹658.60 | ₹658.90 | ₹639.40 | ₹645.10 | 53,259 |
| 2026-04-29 | ₹671.00 | ₹673.85 | ₹652.00 | ₹655.60 | 48,149 |
| 2026-04-28 | ₹656.50 | ₹671.35 | ₹656.00 | ₹664.20 | 75,180 |
| 2026-04-27 | ₹643.10 | ₹664.00 | ₹640.50 | ₹657.60 | 79,947 |
| 2026-04-24 | ₹657.05 | ₹657.05 | ₹632.30 | ₹640.10 | 74,009 |
| 2026-04-23 | ₹663.90 | ₹663.90 | ₹647.00 | ₹650.00 | 651,097 |
| 2026-04-22 | ₹660.95 | ₹670.00 | ₹655.10 | ₹659.95 | 689,662 |
| 2026-04-21 | ₹660.20 | ₹670.20 | ₹660.20 | ₹664.85 | 65,385 |
| 2026-04-20 | ₹673.80 | ₹675.00 | ₹660.00 | ₹662.80 | 71,125 |
| 2026-04-17 | ₹657.60 | ₹679.95 | ₹654.00 | ₹673.70 | 86,412 |
| 2026-04-16 | ₹655.00 | ₹661.65 | ₹647.00 | ₹657.55 | 125,827 |
| 2026-04-15 | ₹629.00 | ₹654.90 | ₹629.00 | ₹648.40 | 109,792 |
| 2026-04-13 | ₹614.95 | ₹624.20 | ₹608.45 | ₹621.55 | 64,796 |
| 2026-04-10 | ₹619.00 | ₹632.00 | ₹616.15 | ₹625.05 | 148,460 |
| 2026-04-09 | ₹630.05 | ₹633.95 | ₹613.60 | ₹614.50 | 74,004 |
| 2026-04-08 | ₹624.95 | ₹644.95 | ₹614.10 | ₹625.00 | 195,581 |
| 2026-04-07 | ₹590.50 | ₹605.55 | ₹582.05 | ₹602.90 | 132,532 |
| 2026-04-06 | ₹600.00 | ₹603.70 | ₹576.00 | ₹589.75 | 216,540 |
| 2026-04-02 | ₹571.00 | ₹593.00 | ₹566.00 | ₹588.15 | 94,949 |
| 2026-04-01 | ₹578.00 | ₹594.00 | ₹569.90 | ₹589.35 | 82,442 |
| 2026-03-30 | ₹584.10 | ₹584.10 | ₹549.95 | ₹558.05 | 273,014 |
| 2026-03-27 | ₹615.90 | ₹615.90 | ₹584.10 | ₹586.70 | 207,186 |
| 2026-03-25 | ₹607.65 | ₹625.55 | ₹600.60 | ₹615.90 | 140,128 |
| 2026-03-24 | ₹582.30 | ₹602.90 | ₹581.40 | ₹597.95 | 115,640 |
| 2026-03-23 | ₹592.85 | ₹592.85 | ₹575.00 | ₹577.80 | 110,192 |
| 2026-03-20 | ₹597.50 | ₹604.20 | ₹590.00 | ₹592.85 | 104,983 |
| 2026-03-19 | ₹609.95 | ₹609.95 | ₹592.15 | ₹594.40 | 71,005 |
| 2026-03-18 | ₹605.00 | ₹620.50 | ₹602.20 | ₹615.70 | 99,213 |
| 2026-03-17 | ₹584.00 | ₹603.35 | ₹581.10 | ₹601.90 | 177,740 |
| 2026-03-16 | ₹601.70 | ₹607.15 | ₹574.55 | ₹583.75 | 239,431 |
| 2026-03-13 | ₹612.45 | ₹625.50 | ₹592.00 | ₹598.55 | 312,618 |
| 2026-03-12 | ₹604.05 | ₹614.90 | ₹596.70 | ₹608.60 | 149,237 |
| 2026-03-11 | ₹610.60 | ₹617.00 | ₹604.00 | ₹604.60 | 116,757 |
| 2026-03-10 | ₹619.15 | ₹622.15 | ₹603.95 | ₹606.60 | 121,379 |
| 2026-03-09 | ₹630.50 | ₹630.50 | ₹605.70 | ₹610.45 | 146,037 |
| 2026-03-06 | ₹649.55 | ₹652.75 | ₹636.25 | ₹637.60 | 63,789 |
| 2026-03-05 | ₹658.05 | ₹659.25 | ₹639.55 | ₹649.55 | 108,877 |
| 2026-03-04 | ₹685.00 | ₹685.00 | ₹652.10 | ₹654.05 | 128,088 |
| 2026-03-02 | ₹699.05 | ₹704.30 | ₹684.00 | ₹686.65 | 119,937 |
| 2026-02-27 | ₹729.00 | ₹729.00 | ₹712.00 | ₹714.05 | 153,062 |
| 2026-02-26 | ₹730.90 | ₹735.05 | ₹723.10 | ₹727.15 | 64,249 |
| 2026-02-25 | ₹725.00 | ₹738.45 | ₹718.50 | ₹730.90 | 65,654 |
| 2026-02-24 | ₹728.95 | ₹728.95 | ₹715.00 | ₹719.90 | 119,154 |
| 2026-02-23 | ₹714.95 | ₹731.80 | ₹711.70 | ₹728.00 | 94,706 |
| 2026-02-20 | ₹716.70 | ₹717.90 | ₹705.60 | ₹712.70 | 86,575 |
| 2026-02-19 | ₹723.00 | ₹726.45 | ₹713.15 | ₹721.85 | 76,828 |
| 2026-02-18 | ₹729.05 | ₹731.00 | ₹718.00 | ₹721.45 | 204,074 |
| 2026-02-17 | ₹705.10 | ₹732.05 | ₹702.10 | ₹729.05 | 147,232 |
| 2026-02-16 | ₹706.65 | ₹709.95 | ₹686.25 | ₹704.50 | 228,810 |
| 2026-02-13 | ₹715.00 | ₹715.80 | ₹701.55 | ₹706.65 | 105,015 |
| 2026-02-12 | ₹743.00 | ₹743.00 | ₹713.30 | ₹716.05 | 184,238 |
| 2026-02-11 | ₹743.00 | ₹749.70 | ₹730.15 | ₹743.20 | 103,222 |
| 2026-02-10 | ₹735.95 | ₹749.00 | ₹729.95 | ₹742.55 | 777,516 |
| 2026-02-09 | ₹733.00 | ₹741.35 | ₹728.55 | ₹730.25 | 285,763 |
| 2026-02-06 | ₹747.00 | ₹749.20 | ₹725.10 | ₹730.00 | 439,916 |
| 2026-02-05 | ₹758.30 | ₹758.30 | ₹737.00 | ₹743.55 | 247,259 |
| 2026-02-04 | ₹750.00 | ₹765.80 | ₹710.00 | ₹760.85 | 643,692 |
| 2026-02-03 | ₹790.00 | ₹790.00 | ₹758.15 | ₹762.40 | 107,734 |
| 2026-02-02 | ₹759.00 | ₹781.85 | ₹747.00 | ₹777.00 | 100,358 |
| 2026-02-01 | ₹770.30 | ₹776.10 | ₹760.80 | ₹763.05 | 32,450 |
| 2026-01-30 | ₹778.60 | ₹784.95 | ₹767.90 | ₹776.10 | 148,713 |
| 2026-01-29 | ₹785.00 | ₹789.80 | ₹773.10 | ₹785.75 | 97,262 |
| 2026-01-28 | ₹776.00 | ₹781.15 | ₹768.00 | ₹777.95 | 65,258 |
| 2026-01-27 | ₹795.15 | ₹796.90 | ₹766.00 | ₹774.60 | 116,220 |
| 2026-01-23 | ₹793.05 | ₹798.95 | ₹766.60 | ₹794.35 | 175,502 |
| 2026-01-22 | ₹771.40 | ₹800.95 | ₹771.00 | ₹793.05 | 379,529 |
| 2026-01-21 | ₹793.15 | ₹793.15 | ₹759.60 | ₹769.20 | 95,184 |
| 2026-01-20 | ₹783.80 | ₹795.95 | ₹776.75 | ₹792.80 | 479,634 |
| 2026-01-19 | ₹806.00 | ₹806.00 | ₹781.00 | ₹783.80 | 95,227 |
| 2026-01-16 | ₹779.95 | ₹810.95 | ₹766.25 | ₹801.70 | 237,348 |
| 2026-01-14 | ₹756.05 | ₹777.00 | ₹750.50 | ₹775.30 | 100,370 |
| 2026-01-13 | ₹750.00 | ₹764.95 | ₹737.40 | ₹761.05 | 156,312 |
| 2026-01-12 | ₹738.00 | ₹746.80 | ₹726.30 | ₹744.20 | 125,339 |
| 2026-01-09 | ₹752.00 | ₹754.50 | ₹733.05 | ₹738.50 | 104,044 |
| 2026-01-08 | ₹772.00 | ₹774.05 | ₹750.60 | ₹755.35 | 95,393 |
| 2026-01-07 | ₹789.90 | ₹795.20 | ₹773.70 | ₹775.30 | 73,867 |
| 2026-01-06 | ₹799.70 | ₹799.70 | ₹782.95 | ₹789.90 | 112,620 |
| 2026-01-05 | ₹798.00 | ₹803.95 | ₹792.70 | ₹797.95 | 64,347 |
| 2026-01-02 | ₹793.50 | ₹799.05 | ₹789.30 | ₹798.30 | 299,375 |
| 2026-01-01 | ₹782.20 | ₹796.00 | ₹775.00 | ₹793.50 | 162,086 |
JK Lakshmi Cement Share Price Performance Analysis (Jan 2003 - May 2026)
JKLAKSHMI price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
-23.88%
₹793.50 → ₹604.00
Year to Date
Price Volatility
10.04%
Low Volatility
Year to Date
Average Daily Volume
174,863
Year to Date Average
NSE Exchange
JK Lakshmi Cement Share Price History – Frequently Asked Questions
Common questions about JKLAKSHMI historical data and records. Examine JKLAKSHMI quarterly performance for recent quarterly revenue, profit and EPS trends.
What is the all-time high share price of JK Lakshmi Cement (JKLAKSHMI)?
The all-time high share price of JK Lakshmi Cement was ₹1021.2 recorded on July 22, 2025 on the NSE exchange.
What is the all-time low share price of JK Lakshmi Cement (JKLAKSHMI)?
The all-time low share price of JK Lakshmi Cement was ₹5.3 recorded on January 02, 2003 on the NSE exchange.
How can I download JKLAKSHMI historical share price data?
You can download JK Lakshmi 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 JKLAKSHMI shares?
The highest trading volume day for JK Lakshmi Cement was 11,527,164 shares traded on May 20, 2022 on the NSE exchange, with share price at ₹493.75.