JK Cement (JKCEMENT) | Historial de Precios y Rendimientos | 2006 - 2026
JK Cement Ltd. Large-cap Basic Materials
Gráfico de Precios Históricos de JK Cement
Datos de Precios Históricos de JK Cement
| Fecha | Cierre | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|
| 15 jun. 2026 | ₹5.176,50 | +6,55% | ₹4.920,00 | ₹5.218,00 | ₹4.920,00 | 162,7K |
| 12 jun. 2026 | ₹4.858,50 | +3,35% | ₹4.740,00 | ₹4.873,00 | ₹4.671,50 | 81,1K |
| 11 jun. 2026 | ₹4.701,00 | -2,37% | ₹4.800,00 | ₹4.811,50 | ₹4.680,00 | 55,2K |
| 10 jun. 2026 | ₹4.815,00 | -0,15% | ₹4.815,00 | ₹4.868,50 | ₹4.772,00 | 108,2K |
| 9 jun. 2026 | ₹4.822,00 | +1,15% | ₹4.784,00 | ₹4.850,00 | ₹4.751,00 | 53,7K |
| 8 jun. 2026 | ₹4.767,00 | -3,65% | ₹4.937,50 | ₹4.937,50 | ₹4.731,50 | 58,4K |
| 5 jun. 2026 | ₹4.947,50 | +0,56% | ₹4.970,00 | ₹5.020,00 | ₹4.899,50 | 65,8K |
| 4 jun. 2026 | ₹4.920,00 | +0,88% | ₹4.899,50 | ₹4.960,00 | ₹4.825,00 | 46,6K |
| 3 jun. 2026 | ₹4.877,00 | -3,78% | ₹5.068,00 | ₹5.100,00 | ₹4.865,50 | 95,9K |
| 2 jun. 2026 | ₹5.068,50 | -2,35% | ₹5.199,50 | ₹5.229,00 | ₹5.032,00 | 67,4K |
| 1 jun. 2026 | ₹5.190,50 | +0,38% | ₹5.171,50 | ₹5.249,00 | ₹5.055,50 | 99,9K |
| 29 may. 2026 | ₹5.171,00 | -2,45% | ₹5.302,00 | ₹5.316,00 | ₹5.125,00 | 103,2K |
| 27 may. 2026 | ₹5.301,00 | -0,26% | ₹5.315,00 | ₹5.385,00 | ₹5.290,00 | 36,9K |
| 26 may. 2026 | ₹5.315,00 | -2,32% | ₹5.441,00 | ₹5.489,00 | ₹5.301,00 | 64,9K |
| 25 may. 2026 | ₹5.441,50 | -2,09% | ₹5.546,50 | ₹5.579,50 | ₹5.406,00 | 82,2K |
| 22 may. 2026 | ₹5.557,50 | +0,20% | ₹5.546,00 | ₹5.621,00 | ₹5.492,00 | 35,4K |
| 21 may. 2026 | ₹5.546,50 | +3,78% | ₹5.370,50 | ₹5.580,50 | ₹5.370,50 | 113,4K |
| 20 may. 2026 | ₹5.344,50 | -1,66% | ₹5.434,50 | ₹5.442,00 | ₹5.327,50 | 93,8K |
| 19 may. 2026 | ₹5.434,50 | +0,39% | ₹5.413,50 | ₹5.475,00 | ₹5.380,50 | 35,1K |
| 18 may. 2026 | ₹5.413,50 | -0,92% | ₹5.439,00 | ₹5.449,00 | ₹5.354,00 | 32,3K |
| 15 may. 2026 | ₹5.464,00 | -1,04% | ₹5.521,50 | ₹5.566,00 | ₹5.382,00 | 28,1K |
| 14 may. 2026 | ₹5.521,50 | +1,83% | ₹5.490,00 | ₹5.545,00 | ₹5.436,50 | 38,6K |
| 13 may. 2026 | ₹5.422,50 | +0,84% | ₹5.360,00 | ₹5.449,00 | ₹5.296,50 | 85,1K |
| 12 may. 2026 | ₹5.377,50 | -1,60% | ₹5.465,00 | ₹5.494,00 | ₹5.334,00 | 36,4K |
| 11 may. 2026 | ₹5.465,00 | -1,91% | ₹5.490,50 | ₹5.549,00 | ₹5.416,50 | 27,5K |
| 8 may. 2026 | ₹5.571,50 | -0,97% | ₹5.626,00 | ₹5.642,00 | ₹5.536,00 | 30,4K |
| 7 may. 2026 | ₹5.626,00 | +1,89% | ₹5.570,00 | ₹5.740,00 | ₹5.519,00 | 64,8K |
| 6 may. 2026 | ₹5.521,50 | +4,45% | ₹5.340,00 | ₹5.556,00 | ₹5.302,50 | 103,0K |
| 5 may. 2026 | ₹5.286,50 | -1,23% | ₹5.359,00 | ₹5.359,00 | ₹5.260,00 | 82,1K |
| 4 may. 2026 | ₹5.352,50 | +1,24% | ₹5.373,50 | ₹5.514,00 | ₹5.289,00 | 148,5K |
| 1 may. 2026 | ₹5.287,00 | 0,00% | ₹5.287,00 | ₹5.287,00 | ₹5.287,00 | N/A |
| 30 abr. 2026 | ₹5.287,00 | -3,14% | ₹5.436,00 | ₹5.436,00 | ₹5.216,00 | 320,8K |
| 29 abr. 2026 | ₹5.458,50 | -0,26% | ₹5.485,00 | ₹5.540,00 | ₹5.435,00 | 21,6K |
| 28 abr. 2026 | ₹5.472,50 | -2,39% | ₹5.606,50 | ₹5.645,00 | ₹5.401,00 | 124,7K |
| 27 abr. 2026 | ₹5.606,50 | +0,39% | ₹5.620,50 | ₹5.645,00 | ₹5.559,00 | 35,5K |
| 24 abr. 2026 | ₹5.584,50 | -3,70% | ₹5.820,00 | ₹5.820,00 | ₹5.567,50 | 39,5K |
| 23 abr. 2026 | ₹5.799,00 | -2,98% | ₹5.889,00 | ₹5.898,00 | ₹5.780,50 | 87,6K |
| 22 abr. 2026 | ₹5.977,00 | +0,95% | ₹5.879,50 | ₹6.020,00 | ₹5.877,50 | 82,5K |
| 21 abr. 2026 | ₹5.920,50 | +3,31% | ₹5.731,00 | ₹5.947,50 | ₹5.700,50 | 112,0K |
| 20 abr. 2026 | ₹5.731,00 | +3,39% | ₹5.526,00 | ₹5.750,00 | ₹5.454,00 | 80,0K |
| 17 abr. 2026 | ₹5.543,00 | +0,65% | ₹5.530,00 | ₹5.569,50 | ₹5.470,00 | 67,5K |
| 16 abr. 2026 | ₹5.507,00 | +1,36% | ₹5.450,00 | ₹5.519,00 | ₹5.425,00 | 68,9K |
| 15 abr. 2026 | ₹5.433,00 | -0,35% | ₹5.550,00 | ₹5.559,00 | ₹5.390,00 | 93,1K |
| 13 abr. 2026 | ₹5.452,00 | -4,68% | ₹5.579,00 | ₹5.644,50 | ₹5.426,00 | 123,2K |
| 10 abr. 2026 | ₹5.719,50 | +3,26% | ₹5.545,00 | ₹5.755,00 | ₹5.545,00 | 76,9K |
| 9 abr. 2026 | ₹5.539,00 | -0,48% | ₹5.565,50 | ₹5.570,00 | ₹5.455,00 | 53,9K |
| 8 abr. 2026 | ₹5.565,50 | +5,68% | ₹5.500,00 | ₹5.628,00 | ₹5.375,00 | 41,3K |
| 7 abr. 2026 | ₹5.266,50 | -1,67% | ₹5.272,50 | ₹5.318,50 | ₹5.206,00 | 63,1K |
| 6 abr. 2026 | ₹5.356,00 | +3,59% | ₹5.100,50 | ₹5.392,00 | ₹5.100,50 | 57,2K |
| 2 abr. 2026 | ₹5.170,50 | +0,59% | ₹5.100,00 | ₹5.189,50 | ₹4.990,50 | 30,6K |
| 1 abr. 2026 | ₹5.140,00 | +1,18% | ₹5.220,00 | ₹5.220,00 | ₹5.067,50 | 107,1K |
| 30 mar. 2026 | ₹5.080,00 | -0,12% | ₹5.000,00 | ₹5.113,50 | ₹4.970,00 | 96,0K |
| 27 mar. 2026 | ₹5.086,00 | -3,34% | ₹5.230,00 | ₹5.230,00 | ₹5.050,00 | 62,5K |
| 25 mar. 2026 | ₹5.262,00 | +2,72% | ₹5.122,50 | ₹5.363,00 | ₹5.117,50 | 132,2K |
| 24 mar. 2026 | ₹5.122,50 | +5,00% | ₹4.950,00 | ₹5.139,00 | ₹4.890,50 | 73,1K |
| 23 mar. 2026 | ₹4.878,50 | -2,43% | ₹4.950,00 | ₹5.011,00 | ₹4.822,50 | 110,5K |
| 20 mar. 2026 | ₹5.000,00 | -0,02% | ₹5.050,00 | ₹5.112,00 | ₹4.952,00 | 194,8K |
| 19 mar. 2026 | ₹5.001,00 | -2,07% | ₹5.040,00 | ₹5.105,50 | ₹4.994,50 | 58,2K |
| 18 mar. 2026 | ₹5.106,50 | -0,21% | ₹5.085,00 | ₹5.184,00 | ₹5.085,00 | 48,3K |
| 17 mar. 2026 | ₹5.117,00 | +1,11% | ₹5.058,00 | ₹5.161,00 | ₹5.044,00 | 39,6K |
| Fecha | Cierre | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|
| 8 jun. 2026 | ₹4.858,50 | -1,80% | ₹4.937,50 | ₹4.937,50 | ₹4.671,50 | 356,5K |
| 1 jun. 2026 | ₹4.947,50 | -4,32% | ₹5.171,50 | ₹5.249,00 | ₹4.825,00 | 375,6K |
| 25 may. 2026 | ₹5.171,00 | -6,95% | ₹5.546,50 | ₹5.579,50 | ₹5.125,00 | 287,2K |
| 18 may. 2026 | ₹5.557,50 | +1,71% | ₹5.439,00 | ₹5.621,00 | ₹5.327,50 | 310,0K |
| 11 may. 2026 | ₹5.464,00 | -1,93% | ₹5.490,50 | ₹5.566,00 | ₹5.296,50 | 215,7K |
| 4 may. 2026 | ₹5.571,50 | +5,38% | ₹5.373,50 | ₹5.740,00 | ₹5.260,00 | 428,8K |
| 27 abr. 2026 | ₹5.287,00 | -5,33% | ₹5.620,50 | ₹5.645,00 | ₹5.216,00 | 502,6K |
| 20 abr. 2026 | ₹5.584,50 | +0,75% | ₹5.526,00 | ₹6.020,00 | ₹5.454,00 | 401,6K |
| 13 abr. 2026 | ₹5.543,00 | -3,09% | ₹5.579,00 | ₹5.644,50 | ₹5.390,00 | 352,7K |
| 6 abr. 2026 | ₹5.719,50 | +10,62% | ₹5.100,50 | ₹5.755,00 | ₹5.100,50 | 292,4K |
| 30 mar. 2026 | ₹5.170,50 | +1,66% | ₹5.000,00 | ₹5.220,00 | ₹4.970,00 | 233,6K |
| 23 mar. 2026 | ₹5.086,00 | +1,72% | ₹4.950,00 | ₹5.363,00 | ₹4.822,50 | 378,3K |
| 16 mar. 2026 | ₹5.000,00 | -0,04% | ₹4.967,00 | ₹5.184,00 | ₹4.869,00 | 405,9K |
| 9 mar. 2026 | ₹5.002,00 | -7,82% | ₹5.383,50 | ₹5.383,50 | ₹4.934,00 | 388,7K |
| 2 mar. 2026 | ₹5.426,50 | -4,06% | ₹5.405,00 | ₹5.638,50 | ₹5.325,50 | 201,3K |
| 23 feb. 2026 | ₹5.656,00 | -1,60% | ₹5.764,00 | ₹5.810,00 | ₹5.575,00 | 311,3K |
| 16 feb. 2026 | ₹5.748,00 | +2,66% | ₹5.555,50 | ₹5.987,00 | ₹5.523,50 | 347,5K |
| 9 feb. 2026 | ₹5.599,00 | -2,17% | ₹5.795,00 | ₹5.988,50 | ₹5.580,00 | 303,5K |
| 2 feb. 2026 | ₹5.723,00 | +4,48% | ₹5.489,50 | ₹5.776,00 | ₹5.380,00 | 370,8K |
| 26 ene. 2026 | ₹5.477,50 | -1,07% | ₹5.536,50 | ₹5.699,00 | ₹5.290,00 | 686,7K |
| 19 ene. 2026 | ₹5.536,50 | -5,92% | ₹5.874,00 | ₹6.105,00 | ₹5.469,00 | 1,1M |
| 12 ene. 2026 | ₹5.885,00 | +2,92% | ₹5.718,00 | ₹5.924,00 | ₹5.526,50 | 385,3K |
| 5 ene. 2026 | ₹5.718,00 | +2,83% | ₹5.599,00 | ₹6.020,00 | ₹5.571,50 | 663,2K |
| 29 dic. 2025 | ₹5.560,50 | -2,20% | ₹5.655,50 | ₹5.755,00 | ₹5.410,00 | 517,6K |
| 22 dic. 2025 | ₹5.685,50 | +4,91% | ₹5.449,50 | ₹5.739,00 | ₹5.362,00 | 363,7K |
| 15 dic. 2025 | ₹5.419,50 | -5,33% | ₹5.710,00 | ₹5.722,50 | ₹5.392,00 | 279,1K |
| 8 dic. 2025 | ₹5.724,50 | +1,77% | ₹5.620,00 | ₹5.767,00 | ₹5.370,00 | 396,6K |
| 1 dic. 2025 | ₹5.625,00 | -2,31% | ₹5.752,00 | ₹5.817,00 | ₹5.575,50 | 441,7K |
| 24 nov. 2025 | ₹5.758,00 | +2,44% | ₹5.621,00 | ₹6.027,50 | ₹5.511,00 | 683,4K |
| 17 nov. 2025 | ₹5.621,00 | +1,17% | ₹5.556,00 | ₹5.724,50 | ₹5.478,00 | 526,2K |
| 10 nov. 2025 | ₹5.556,00 | -1,42% | ₹5.580,00 | ₹5.683,00 | ₹5.477,00 | 674,0K |
| 3 nov. 2025 | ₹5.636,00 | -9,30% | ₹6.279,50 | ₹6.366,50 | ₹5.601,00 | 891,1K |
| 27 oct. 2025 | ₹6.214,00 | -0,70% | ₹6.257,50 | ₹6.471,00 | ₹6.162,00 | 626,9K |
| 20 oct. 2025 | ₹6.257,50 | -3,58% | ₹6.490,00 | ₹6.500,00 | ₹6.229,50 | 260,5K |
| 13 oct. 2025 | ₹6.490,00 | -1,98% | ₹6.588,00 | ₹6.764,50 | ₹6.462,50 | 456,1K |
| 6 oct. 2025 | ₹6.621,00 | +4,80% | ₹6.270,00 | ₹6.681,50 | ₹6.270,00 | 330,3K |
| 29 sept. 2025 | ₹6.318,00 | -0,46% | ₹6.371,50 | ₹6.439,00 | ₹6.203,00 | 418,4K |
| 22 sept. 2025 | ₹6.347,50 | -7,50% | ₹6.871,00 | ₹6.925,00 | ₹6.292,50 | 322,2K |
| 15 sept. 2025 | ₹6.862,00 | +4,68% | ₹6.553,00 | ₹7.000,00 | ₹6.372,00 | 1,1M |
| 8 sept. 2025 | ₹6.555,00 | -1,19% | ₹6.603,50 | ₹6.824,00 | ₹6.530,00 | 338,1K |
| 1 sept. 2025 | ₹6.634,00 | -4,50% | ₹6.988,00 | ₹7.124,50 | ₹6.455,50 | 676,7K |
| 25 ago. 2025 | ₹6.946,50 | +1,54% | ₹6.841,00 | ₹7.020,00 | ₹6.651,00 | 484,8K |
| 18 ago. 2025 | ₹6.841,00 | -2,29% | ₹7.135,00 | ₹7.565,50 | ₹6.812,00 | 660,7K |
| 11 ago. 2025 | ₹7.001,50 | -0,70% | ₹7.006,50 | ₹7.114,00 | ₹6.911,50 | 406,3K |
| 4 ago. 2025 | ₹7.051,00 | +5,53% | ₹6.676,00 | ₹7.135,50 | ₹6.617,00 | 703,4K |
| 28 jul. 2025 | ₹6.681,50 | +3,13% | ₹6.508,00 | ₹6.778,00 | ₹6.400,00 | 332,9K |
| 21 jul. 2025 | ₹6.479,00 | -0,29% | ₹6.597,50 | ₹6.690,00 | ₹6.382,00 | 570,5K |
| 14 jul. 2025 | ₹6.498,00 | +0,78% | ₹6.440,50 | ₹6.666,00 | ₹6.387,50 | 431,1K |
| 7 jul. 2025 | ₹6.447,50 | +3,13% | ₹6.230,00 | ₹6.594,50 | ₹6.190,50 | 512,5K |
| 30 jun. 2025 | ₹6.252,00 | -1,33% | ₹6.350,00 | ₹6.400,00 | ₹5.961,50 | 644,6K |
| 23 jun. 2025 | ₹6.336,00 | +11,28% | ₹5.690,50 | ₹6.513,50 | ₹5.642,00 | 872,1K |
| 16 jun. 2025 | ₹5.693,50 | -6,40% | ₹6.095,00 | ₹6.145,00 | ₹5.619,50 | 1,1M |
| 9 jun. 2025 | ₹6.082,50 | +3,51% | ₹5.940,00 | ₹6.127,00 | ₹5.745,50 | 843,3K |
| 2 jun. 2025 | ₹5.876,50 | +6,89% | ₹5.497,50 | ₹5.900,00 | ₹5.412,00 | 719,7K |
| 26 may. 2025 | ₹5.497,50 | +7,61% | ₹5.300,00 | ₹5.645,00 | ₹5.165,00 | 1,4M |
| 19 may. 2025 | ₹5.108,50 | -2,72% | ₹5.279,00 | ₹5.316,50 | ₹5.058,00 | 279,4K |
| 12 may. 2025 | ₹5.251,50 | +2,81% | ₹5.162,00 | ₹5.387,00 | ₹5.106,00 | 279,4K |
| 5 may. 2025 | ₹5.108,00 | -1,03% | ₹5.135,00 | ₹5.213,00 | ₹4.920,00 | 212,1K |
| 28 abr. 2025 | ₹5.161,00 | -1,61% | ₹5.275,30 | ₹5.275,90 | ₹5.040,00 | 201,6K |
| 21 abr. 2025 | ₹5.245,30 | +3,65% | ₹5.062,00 | ₹5.323,00 | ₹4.960,00 | 702,0K |
| Fecha | Cierre | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|
| 1 jun. 2026 | ₹4.858,50 | -6,04% | ₹5.171,50 | ₹5.249,00 | ₹4.671,50 | 732,1K |
| 1 may. 2026 | ₹5.171,00 | -2,19% | ₹5.287,00 | ₹5.740,00 | ₹5.125,00 | 1,2M |
| 1 abr. 2026 | ₹5.287,00 | +4,07% | ₹5.220,00 | ₹6.020,00 | ₹4.990,50 | 1,7M |
| 1 mar. 2026 | ₹5.080,00 | -10,18% | ₹5.405,00 | ₹5.638,50 | ₹4.822,50 | 1,5M |
| 1 feb. 2026 | ₹5.656,00 | +2,40% | ₹5.570,00 | ₹5.988,50 | ₹5.380,00 | 1,4M |
| 1 ene. 2026 | ₹5.523,50 | -0,14% | ₹5.531,00 | ₹6.105,00 | ₹5.290,00 | 2,9M |
| 1 dic. 2025 | ₹5.531,00 | -3,94% | ₹5.752,00 | ₹5.817,00 | ₹5.362,00 | 1,9M |
| 1 nov. 2025 | ₹5.758,00 | -7,34% | ₹6.279,50 | ₹6.366,50 | ₹5.477,00 | 2,8M |
| 1 oct. 2025 | ₹6.214,00 | -1,37% | ₹6.300,00 | ₹6.764,50 | ₹6.162,00 | 2,0M |
| 1 sept. 2025 | ₹6.300,00 | -9,31% | ₹6.988,00 | ₹7.124,50 | ₹6.275,00 | 2,6M |
| 1 ago. 2025 | ₹6.946,50 | +4,32% | ₹6.620,00 | ₹7.565,50 | ₹6.600,00 | 2,3M |
| 1 jul. 2025 | ₹6.659,00 | +8,28% | ₹6.176,50 | ₹6.690,00 | ₹6.060,00 | 2,1M |
| 1 jun. 2025 | ₹6.150,00 | +11,87% | ₹5.497,50 | ₹6.513,50 | ₹5.412,00 | 3,8M |
| 1 may. 2025 | ₹5.497,50 | +7,53% | ₹5.107,00 | ₹5.645,00 | ₹4.920,00 | 2,2M |
| 1 abr. 2025 | ₹5.112,70 | +3,65% | ₹4.949,50 | ₹5.323,00 | ₹4.660,70 | 2,0M |
| 1 mar. 2025 | ₹4.932,65 | +12,38% | ₹4.389,35 | ₹5.112,50 | ₹4.218,90 | 2,4M |
| 1 feb. 2025 | ₹4.389,35 | -9,21% | ₹4.834,85 | ₹4.988,95 | ₹4.360,60 | 2,3M |
| 1 ene. 2025 | ₹4.834,85 | +5,21% | ₹4.589,35 | ₹4.970,00 | ₹4.343,50 | 2,9M |
| 1 dic. 2024 | ₹4.595,40 | +7,41% | ₹4.289,95 | ₹4.786,85 | ₹4.260,00 | 2,3M |
| 1 nov. 2024 | ₹4.278,25 | -1,02% | ₹4.350,00 | ₹4.350,00 | ₹3.891,45 | 1,9M |
| 1 oct. 2024 | ₹4.322,30 | -6,91% | ₹4.652,45 | ₹4.658,65 | ₹3.989,95 | 2,1M |
| 1 sept. 2024 | ₹4.643,30 | +4,25% | ₹4.452,90 | ₹4.895,50 | ₹4.452,90 | 3,7M |
| 1 ago. 2024 | ₹4.453,90 | +0,84% | ₹4.448,15 | ₹4.575,00 | ₹4.085,50 | 2,3M |
| 1 jul. 2024 | ₹4.416,95 | +0,64% | ₹4.405,00 | ₹4.590,00 | ₹4.175,10 | 2,9M |
| 1 jun. 2024 | ₹4.389,00 | +13,34% | ₹4.002,25 | ₹4.599,95 | ₹3.642,00 | 4,4M |
| 1 may. 2024 | ₹3.872,25 | -3,18% | ₹4.007,85 | ₹4.083,95 | ₹3.785,00 | 4,0M |
| 1 abr. 2024 | ₹3.999,50 | -1,88% | ₹4.107,00 | ₹4.410,45 | ₹3.990,95 | 3,3M |
| 1 mar. 2024 | ₹4.076,15 | -9,72% | ₹4.534,05 | ₹4.555,00 | ₹3.976,65 | 2,3M |
| 1 feb. 2024 | ₹4.514,90 | +3,47% | ₹4.403,85 | ₹4.550,00 | ₹4.096,00 | 3,0M |
| 1 ene. 2024 | ₹4.363,40 | +15,18% | ₹3.788,25 | ₹4.418,25 | ₹3.740,00 | 3,4M |
| 1 dic. 2023 | ₹3.788,25 | +3,97% | ₹3.643,55 | ₹3.996,00 | ₹3.615,00 | 2,3M |
| 1 nov. 2023 | ₹3.643,55 | +15,52% | ₹3.150,00 | ₹3.670,00 | ₹3.080,00 | 3,6M |
| 1 oct. 2023 | ₹3.154,00 | -0,80% | ₹3.196,15 | ₹3.369,75 | ₹3.052,65 | 1,6M |
| 1 sept. 2023 | ₹3.179,45 | -3,53% | ₹3.307,25 | ₹3.476,40 | ₹3.106,35 | 2,1M |
| 1 ago. 2023 | ₹3.295,70 | +0,64% | ₹3.276,30 | ₹3.412,00 | ₹3.030,25 | 3,0M |
| 1 jul. 2023 | ₹3.274,65 | -3,17% | ₹3.371,00 | ₹3.432,00 | ₹3.139,95 | 1,4M |
| 1 jun. 2023 | ₹3.381,90 | +5,41% | ₹3.208,35 | ₹3.466,30 | ₹3.173,75 | 2,8M |
| 1 may. 2023 | ₹3.208,30 | +7,18% | ₹2.994,95 | ₹3.290,00 | ₹2.893,00 | 2,6M |
| 1 abr. 2023 | ₹2.993,30 | +2,38% | ₹2.939,10 | ₹3.036,95 | ₹2.846,45 | 1,9M |
| 1 mar. 2023 | ₹2.923,70 | +5,75% | ₹2.783,15 | ₹2.986,30 | ₹2.708,00 | 1,9M |
| 1 feb. 2023 | ₹2.764,60 | +2,01% | ₹2.710,95 | ₹2.970,00 | ₹2.552,90 | 3,6M |
| 1 ene. 2023 | ₹2.710,15 | -7,21% | ₹2.929,80 | ₹2.988,00 | ₹2.540,00 | 2,1M |
| 1 dic. 2022 | ₹2.920,60 | -5,17% | ₹3.079,95 | ₹3.262,20 | ₹2.874,60 | 2,4M |
| 1 nov. 2022 | ₹3.079,70 | +13,53% | ₹2.730,00 | ₹3.092,85 | ₹2.691,55 | 3,3M |
| 1 oct. 2022 | ₹2.712,65 | +3,31% | ₹2.596,50 | ₹2.746,95 | ₹2.425,25 | 1,8M |
| 1 sept. 2022 | ₹2.625,65 | -3,35% | ₹2.724,70 | ₹2.985,00 | ₹2.451,30 | 3,8M |
| 1 ago. 2022 | ₹2.716,55 | +8,48% | ₹2.504,15 | ₹2.786,00 | ₹2.486,00 | 2,5M |
| 1 jul. 2022 | ₹2.504,15 | +18,74% | ₹2.106,20 | ₹2.515,00 | ₹2.100,00 | 3,1M |
| 1 jun. 2022 | ₹2.108,95 | -11,47% | ₹2.358,05 | ₹2.443,85 | ₹2.003,70 | 4,6M |
| 1 may. 2022 | ₹2.382,25 | -10,01% | ₹2.600,00 | ₹2.647,15 | ₹2.195,05 | 1,9M |
| 1 abr. 2022 | ₹2.647,10 | +8,88% | ₹2.438,00 | ₹2.850,00 | ₹2.422,55 | 3,9M |
| 1 mar. 2022 | ₹2.431,30 | -14,60% | ₹2.846,80 | ₹2.860,00 | ₹2.139,05 | 7,2M |
| 1 feb. 2022 | ₹2.846,80 | -13,94% | ₹3.349,90 | ₹3.447,50 | ₹2.711,00 | 1,6M |
| 1 ene. 2022 | ₹3.307,95 | -2,67% | ₹3.369,00 | ₹3.659,25 | ₹3.197,10 | 1,8M |
| 1 dic. 2021 | ₹3.398,85 | +5,07% | ₹3.264,00 | ₹3.625,00 | ₹3.166,20 | 2,3M |
| 1 nov. 2021 | ₹3.234,95 | -2,44% | ₹3.334,80 | ₹3.838,00 | ₹3.132,10 | 2,2M |
| 1 oct. 2021 | ₹3.315,75 | +6,69% | ₹3.098,00 | ₹3.593,90 | ₹3.011,00 | 2,4M |
| 1 sept. 2021 | ₹3.107,75 | -5,00% | ₹3.329,90 | ₹3.598,00 | ₹3.048,30 | 1,5M |
| 1 ago. 2021 | ₹3.271,40 | +0,38% | ₹3.280,00 | ₹3.699,90 | ₹3.005,55 | 1,7M |
| 1 jul. 2021 | ₹3.259,15 | +14,30% | ₹2.865,80 | ₹3.300,00 | ₹2.805,65 | 1,9M |
| Fecha | Cierre | Cambio % | Dividends | Total Return % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|---|
| 2026 | ₹4.858,50 | -12,16% | - | -12,16% | ₹5.531,00 | ₹6.105,00 | ₹4.671,50 | 9,4M |
| 2025 | ₹5.531,00 | +20,36% | ₹15,00 | +20,69% | ₹4.589,35 | ₹7.565,50 | ₹4.218,90 | 29,3M |
| 2024 | ₹4.595,40 | +21,31% | ₹5,00 | +21,44% | ₹3.788,25 | ₹4.895,50 | ₹3.642,00 | 35,7M |
| 2023 | ₹3.788,25 | +29,71% | ₹15,00 | +30,22% | ₹2.929,80 | ₹3.996,00 | ₹2.540,00 | 28,9M |
| 2022 | ₹2.920,60 | -14,07% | ₹15,00 | -13,62% | ₹3.369,00 | ₹3.659,25 | ₹2.003,70 | 37,8M |
| 2021 | ₹3.398,85 | +77,32% | ₹15,00 | +78,10% | ₹1.922,00 | ₹3.838,00 | ₹1.906,05 | 23,7M |
| 2020 | ₹1.916,80 | +63,99% | ₹7,50 | +64,63% | ₹1.175,00 | ₹2.235,00 | ₹795,25 | 26,2M |
| 2019 | ₹1.168,85 | +63,81% | ₹10,00 | +65,21% | ₹713,65 | ₹1.208,90 | ₹682,50 | 12,9M |
| 2018 | ₹713,55 | -35,76% | ₹10,00 | -34,86% | ₹1.116,60 | ₹1.194,80 | ₹649,55 | 9,2M |
| 2017 | ₹1.110,70 | +54,30% | ₹8,00 | +55,38% | ₹739,80 | ₹1.196,00 | ₹680,00 | 9,8M |
| 2016 | ₹719,85 | +24,75% | ₹4,00 | +25,44% | ₹577,00 | ₹1.008,50 | ₹425,00 | 7,4M |
| 2015 | ₹577,05 | -9,66% | ₹4,00 | -9,03% | ₹635,00 | ₹756,00 | ₹555,50 | 8,0M |
| 2014 | ₹638,75 | +230,62% | ₹3,00 | +232,16% | ₹194,55 | ₹684,40 | ₹152,60 | 20,4M |
| 2013 | ₹193,20 | -46,39% | ₹6,50 | -44,57% | ₹357,15 | ₹367,70 | ₹150,25 | 7,3M |
| 2012 | ₹360,35 | +256,78% | ₹5,00 | +261,78% | ₹100,00 | ₹369,40 | ₹96,20 | 24,0M |
| 2011 | ₹101,00 | -30,68% | ₹2,00 | -29,30% | ₹144,50 | ₹153,90 | ₹96,05 | 5,7M |
| 2010 | ₹145,70 | -1,49% | ₹3,50 | +0,87% | ₹148,00 | ₹201,70 | ₹130,25 | 19,6M |
| 2009 | ₹147,90 | +242,36% | ₹6,00 | +255,72% | ₹44,90 | ₹156,50 | ₹31,25 | 25,3M |
| 2008 | ₹43,20 | -80,10% | ₹5,00 | -77,81% | ₹218,15 | ₹224,75 | ₹36,95 | 8,8M |
| 2007 | ₹217,10 | +22,69% | ₹3,50 | +24,63% | ₹179,95 | ₹252,90 | ₹125,05 | 24,3M |
| 2006 | ₹176,95 | 0,00% | ₹1,50 | +0,94% | ₹160,00 | ₹211,90 | ₹105,25 | 23,5M |
Join Our India Telegram Channel
Get Instant Market Updates: 52-Week High/Low Alerts, Breakout Notifications & Expert Stock Analysis Delivered To Your Phone. Join Traders Making Informed Decisions Daily!
Cómo se Comportó JK Cement Frente al Mercado y Sector
Stock (...):
Cargando...
Market (...):
Cargando...
Sector (...):
Cargando...
JK Cement Peer Performance Comparison
| Company | Market Cap | 1W | 1M | 3M | 6M | YTD | 1A | 3A | 5A | 10A | 15A | 20A |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
JK Cement
JKCEMENT
|
431,50B Large-cap | 8,59 % | -5,26 % | 2,28 % | -8,64 % | -5,85 % | -20,12 % | 44,40 % | 72,01 % | 647,23 % | 4.470,56 % | 3.558,51 % |
|
Shree Cement
SHREECEM
|
900,76B Large-cap | 5,49 % | -0,78 % | 6,26 % | -6,95 % | -7,68 % | -18,37 % | -7,79 % | -13,82 % | 76,13 % | 1.305,23 % | 3.156,32 % |
|
Ultratech Cement
ULTRACEMCO
|
3,53T Large-cap | 6,22 % | -0,18 % | 3,31 % | -2,23 % | -3,66 % | -0,95 % | 33,41 % | 66,08 % | 236,57 % | 1.053,40 % | 1.581,72 % |
|
Dalmia Bharat
DALBHARAT
|
368,42B Large-cap | 3,33 % | -0,47 % | -7,21 % | -18,26 % | -19,51 % | -20,59 % | -26,42 % | -7,30 % | 46,83 % | 46,83 % | 46,83 % |
|
Ambuja Cements
AMBUJACEM
|
1,12T Large-cap | 3,26 % | -1,13 % | -0,03 % | -22,51 % | -23,37 % | -22,01 % | -8,20 % | 23,97 % | 79,36 % | 230,16 % | 362,91 % |
|
Grasim Industries
GRASIM
|
1,86T Large-cap | 3,75 % | 7,86 % | 19,22 % | 12,18 % | 10,97 % | 16,58 % | 75,09 % | 110,56 % | 365,19 % | 855,39 % | 1.037,55 % |
Calcule sus Rendimientos de Inversión en JK Cement
Análisis de Rendimiento de Inversión a Largo Plazo
JK Cement stock price in Jul 2016 was ₹705,90, A ₹1.000,00 lump sum investment in JK Cement made 9 years ago would be worth approximately ₹7.481,23 today, representing a exceptional return of 648,12 %. This translates to an annualized return (CAGR) of 22,52 %. During this period, JK Cement paid out ₹104,50 per share in total dividends, providing additional income beyond capital appreciation.
Escenario de Inversión en 9 Años 10 Meses (Jul 2016 - Jun 2026)
Inversión Inicial
₹1.000,00
Valor Actual
₹7.481,23
Rendimiento Anual (TCAC)
22,52 %
Dividendos Totales
₹148,04
Acciones Posedas
Desglose de Inversión
Comparación de Valor
Descargo de responsabilidad: Esta calculadora es solo para fines informativos y no considera impuestos, comisiones u otros costos asociados con la inversión. El rendimiento pasado no garantiza resultados futuros.
Preguntas Frecuentes
- ¿Cómo se ha comportado la acción de JK Cement (JKCEMENT) durante los últimos 12 meses?
Durante los últimos 12 meses, JK Cement ha entregado un rendimiento total de -20,1%.
- Máximo de 52 semanas alcanzó 7 565,50 INR el N/A.
- Mínimo de 52 semanas tocó 4 671,50 INR el N/A.
- Precio Actual cotizando a 5 176,50 INR al July 19, 2026.
- ¿Cuál es el rendimiento total de la acción de JK Cement (JKCEMENT) durante los últimos 5 años?
Durante los últimos 5 años, invertir 10 000,00 INR en JK Cement (jkcement) habría crecido a aproximadamente 17 201,00 INR al July 19, 2026, representando un rendimiento total de 72,0%.
Esto representa una tasa de crecimiento anual compuesto (TCAC) de 11,5% durante el período de 5 años.
- ¿Cómo se compara el rendimiento anualizado de 10 años de la acción de JK Cement con el sector Basic Materials?
JK Cement (jkcement) ha entregado un rendimiento anualizado de 22,3% durante los últimos 10 años.
Para ilustrar: 10 000,00 INR invertido en JK Cement habría crecido a 74 723,00 INR durante este período de 10 años.
Este rendimiento debe compararse con otras empresas del sector Basic Materials para entender el rendimiento relativo.
- ¿Cuál fue el mejor año histórico de JK Cement?
JK Cement (jkcement) ha logrado su rendimiento más fuerte durante el período 10 años, entregando un rendimiento total de 647,2%.
- ¿Cuál es el período más largo de crecimiento anual consecutivo que JK Cement ha logrado históricamente?
JK Cement (jkcement) muestra el siguiente rendimiento en diferentes períodos de tiempo:
Rendimientos positivos: 3 years (+44,4%), 5 years (+72,0%), 10 years (+647,2%)
Rendimientos negativos: 12 months (-20,1%)
Esto representa fuerte consistencia en la entrega de rendimientos positivos en diferentes horizontes temporales.
Para más preguntas comunes sobre nuestros datos, por favor visite nuestra página Acerca de los Datos.
Los datos se proporcionan solo con fines informativos. Devyara no garantiza la precisión de los datos mostrados.