NSE · JKCEMENT · stock
JK Cement Limited (JKCEMENT) stock price history
Every NSE trading session of JK Cement Limited from Mar 14, 2006 to Sep 28, 2026: 5,072 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
JKCEMENT adjusted close, 2006 to 2026
- ₹7,511
- All time high, 2025
- ₹6,739
- 52 week high, ₹4,654 low
- 5,072
- Daily sessions since 2006
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2006 to 2026 series and minute bars.
JKCEMENT key facts
- JK Cement Limited (JKCEMENT) closed at ₹4,994 on Sep 28, 2026 on NSE.
- JKCEMENT's all time high close is ₹7,511, set on Aug 20, 2025; its all time low close is ₹27.83 on Mar 12, 2009.
- JKCEMENT's 52 week range is ₹4,654 to ₹6,739.
- JKCEMENT returned -21.0% over the year to Sep 28, 2026 and +65.0% over five years.
- Over ten years JKCEMENT returned +521%, +20.0% a year compounded.
- JKCEMENT's deepest drawdown was -85.4% from Dec 3, 2007 to Mar 12, 2009.
- DataCedar holds 5,072 daily sessions of JKCEMENT history from Mar 14, 2006 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
JKCEMENT price chart, 2006 to 2026
JKCEMENT returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -3.4% |
| 3 months | -10.1% |
| 6 months | -1.5% |
| Year to date | -8.7% |
| 1 year | -21.0% |
| 3 years | +60.5% |
| 5 years | +65.0% |
| 10 years | +521.4% |
| Since Mar 14, 2006 | +4,230% |
| Compound annual growth, 20.5 years | +20.1% |
JKCEMENT records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₹7,511 on Aug 20, 2025
- All time low close
- ₹27.83 on Mar 12, 2009
- 52 week high
- ₹6,739 on Oct 14, 2025
- 52 week low
- ₹4,654 on Jun 12, 2026
- Deepest drawdown
- -85.4% from Dec 3, 2007 to Mar 12, 2009, recovered Jul 23, 2012
- Best single session
- +19.3% on May 28, 2012
- Worst single session
- -12.0% on Jan 21, 2008
- Volatility, 1 year annualised
- 32.3%
- Sessions closing higher, 1 year
- 42%
- Growth of 1 since 2006
- 43.3×
- Best calendar year
- 2012, +265%
- Worst calendar year
- 2008, -79%
JKCEMENT price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2006 starts on Mar 14, 2006; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₹5,510 | ₹6,082 | ₹4,654 | ₹4,994 | -9.4% | 13.9M | 187 |
| 2025 | ₹4,561 | ₹7,537 | ₹4,193 | ₹5,510 | +20.6% | 29.3M | 249 |
| 2024 | ₹3,747 | ₹4,866 | ₹3,603 | ₹4,567 | +21.9% | 35.7M | 246 |
| 2023 | ₹2,885 | ₹3,953 | ₹2,501 | ₹3,747 | +30.3% | 28.9M | 245 |
| 2022 | ₹3,298 | ₹3,582 | ₹1,961 | ₹2,876 | -13.6% | 37.8M | 248 |
| 2021 | ₹1,873 | ₹3,757 | ₹1,857 | ₹3,327 | +78.1% | 23.7M | 248 |
| 2020 | ₹1,138 | ₹2,178 | ₹774.83 | ₹1,868 | +64.9% | 26.2M | 251 |
| 2019 | ₹684.15 | ₹1,171 | ₹654.29 | ₹1,132 | +65.5% | 12.9M | 243 |
| 2018 | ₹1,057 | ₹1,131 | ₹622.70 | ₹684.05 | -34.9% | 9.2M | 246 |
| 2017 | ₹694.42 | ₹1,123 | ₹638.28 | ₹1,051 | +55.6% | 9.8M | 248 |
| 2016 | ₹538.52 | ₹946.63 | ₹396.66 | ₹675.69 | +25.5% | 7.4M | 246 |
| 2015 | ₹588.76 | ₹700.95 | ₹515.05 | ₹538.57 | -9.1% | 8M | 246 |
| 2014 | ₹178.96 | ₹634.56 | ₹140.37 | ₹592.23 | +233.2% | 20.4M | 244 |
| 2013 | ₹318.95 | ₹328.37 | ₹138.21 | ₹177.72 | -44.8% | 7.3M | 248 |
| 2012 | ₹87.21 | ₹329.89 | ₹83.89 | ₹321.81 | +265.4% | 24M | 245 |
| 2011 | ₹123.58 | ₹131.62 | ₹83.76 | ₹88.08 | -29.3% | 5.7M | 246 |
| 2010 | ₹124.15 | ₹170.96 | ₹111.39 | ₹124.60 | +0.4% | 19.6M | 250 |
| 2009 | ₹35.75 | ₹131.28 | ₹24.88 | ₹124.06 | +260.7% | 25.3M | 243 |
| 2008 | ₹166.97 | ₹172.03 | ₹29.42 | ₹34.40 | -79.3% | 8.8M | 246 |
| 2007 | ₹134.93 | ₹193.57 | ₹93.77 | ₹166.17 | +25.2% | 24.3M | 248 |
| 2006 | ₹118.66 | ₹157.15 | ₹78.06 | ₹132.68 | n/a | 23.5M | 199 |
JKCEMENT monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ₹4,994 | -2.7% |
| August 2026 | ₹5,133 | -5.7% |
| July 2026 | ₹5,444 | +0.4% |
| June 2026 | ₹5,424 | +5.3% |
| May 2026 | ₹5,152 | -2.2% |
| April 2026 | ₹5,267 | +4.1% |
| March 2026 | ₹5,061 | -10.2% |
| February 2026 | ₹5,635 | +2.4% |
| January 2026 | ₹5,503 | -0.1% |
| December 2025 | ₹5,510 | -3.9% |
| November 2025 | ₹5,737 | -7.3% |
| October 2025 | ₹6,191 | -1.4% |
About the JKCEMENT data
Daily bars. 5,072 sessions from Mar 14, 2006 to Sep 28, 2026, one row per NSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NSE trading days; minute timestamps are UTC. Prices are in INR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Mar 14, 2006, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/JKCEMENT/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NSE
- JIOFIN Jio Financial Services Limited
- JISLDVREQS Jain Irrigation Systems Limited
- JISLJALEQS Jain Irrigation Systems Limited
- JITFINFRA JITF Infralogistics Limited
- JKIL J.Kumar Infraprojects Limited
- JKIPL Jinkushal Industries Limited
- JKLAKSHMI JK Lakshmi Cement Limited
- JKPAPER JK Paper Limited
Common questions
JKCEMENT share price history
