J K Cement (JKCE)

JKCE
🏛️ India →
6,318.05
Última Actualización: 2025-09-29
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
09:15 6,555.55 6,569.05 6,477.35 6,485.45 0.1K
09:20 6,485.45 6,523.65 6,485.45 6,523.65 0.1K
09:25 6,520.00 6,520.00 6,475.00 6,475.00 0.1K
09:30 6,476.50 6,477.25 6,471.95 6,471.95 0.0K
09:35 6,465.00 6,477.05 6,460.00 6,477.05 0.1K
09:40 6,471.00 6,484.00 6,471.00 6,476.20 0.1K
09:45 6,483.00 6,492.40 6,472.00 6,472.00 0.1K
09:50 6,472.30 6,485.10 6,468.00 6,485.10 0.0K
09:55 6,483.60 6,490.60 6,483.60 6,483.60 0.0K
10:00 6,480.00 6,480.00 6,462.60 6,462.60 0.0K
10:05 6,462.60 6,462.60 6,460.00 6,460.00 0.0K
10:10 6,467.15 6,467.15 6,458.00 6,458.00 0.1K
10:15 6,455.00 6,467.10 6,443.05 6,453.80 0.1K
10:20 6,467.15 6,475.00 6,467.15 6,475.00 0.1K
10:25 6,481.35 6,481.35 6,462.95 6,462.95 0.0K
10:40 6,472.90 6,472.90 6,467.00 6,467.00 0.0K
10:45 6,467.05 6,467.05 6,467.05 6,467.05 0.0K
10:50 6,478.10 6,481.60 6,467.00 6,467.00 0.0K
10:55 6,476.55 6,476.55 6,476.55 6,476.55 0.0K
11:00 6,483.15 6,483.15 6,469.90 6,469.90 0.0K
11:05 6,474.80 6,474.80 6,474.80 6,474.80 0.0K
11:10 6,480.00 6,480.00 6,471.90 6,471.90 0.0K
11:15 6,467.00 6,471.85 6,444.95 6,448.45 0.0K
11:20 6,449.00 6,451.00 6,449.00 6,451.00 0.0K
11:25 6,453.00 6,453.00 6,444.95 6,448.50 0.0K
11:30 6,443.00 6,443.00 6,441.00 6,441.00 0.0K
11:35 6,441.00 6,441.00 6,429.00 6,429.80 0.0K
11:40 6,427.45 6,428.60 6,423.15 6,423.15 0.0K
11:45 6,420.00 6,422.00 6,411.65 6,419.85 0.0K
11:50 6,412.55 6,420.55 6,412.55 6,420.15 0.1K
11:55 6,419.15 6,419.15 6,411.75 6,411.75 0.0K
12:00 6,406.00 6,406.00 6,404.00 6,404.00 0.0K
12:05 6,408.00 6,408.00 6,390.00 6,390.75 0.1K
12:10 6,398.55 6,401.35 6,393.50 6,400.00 0.1K
12:20 6,400.00 6,400.00 6,400.00 6,400.00 0.0K
12:25 6,400.55 6,404.35 6,394.00 6,401.35 0.1K
12:30 6,394.00 6,399.75 6,392.05 6,399.75 0.0K
12:35 6,392.05 6,399.75 6,391.30 6,391.30 0.0K
12:40 6,403.00 6,409.85 6,401.35 6,409.85 0.0K
12:45 6,407.05 6,407.05 6,396.35 6,406.05 0.0K
12:50 6,404.25 6,404.25 6,400.00 6,400.00 0.0K
12:55 6,403.65 6,404.25 6,396.90 6,404.25 0.0K
13:00 6,404.00 6,404.00 6,400.00 6,401.00 0.0K
13:05 6,404.35 6,404.35 6,404.30 6,404.30 0.0K
13:15 6,400.00 6,404.25 6,396.85 6,404.25 0.0K
13:20 6,404.35 6,404.35 6,404.35 6,404.35 0.0K
13:25 6,396.95 6,401.20 6,396.75 6,401.20 0.0K
13:30 6,396.35 6,401.35 6,396.35 6,401.35 0.0K
13:35 6,396.75 6,396.90 6,396.75 6,396.90 0.0K
13:40 6,392.05 6,400.90 6,392.05 6,400.50 0.0K
13:45 6,400.10 6,400.10 6,400.10 6,400.10 0.0K
13:50 6,390.00 6,390.60 6,380.35 6,390.60 0.0K
13:55 6,391.95 6,391.95 6,380.00 6,380.00 0.0K
14:00 6,380.00 6,393.60 6,373.30 6,393.60 0.0K
14:05 6,393.60 6,393.60 6,393.60 6,393.60 0.0K
14:10 6,382.65 6,395.45 6,382.65 6,384.20 0.0K
14:15 6,397.50 6,400.95 6,397.50 6,400.95 0.0K
14:20 6,398.95 6,398.95 6,397.00 6,397.00 0.0K
14:25 6,397.00 6,397.00 6,385.90 6,385.90 0.0K
14:30 6,388.70 6,399.65 6,388.70 6,399.65 0.0K
14:35 6,397.00 6,399.20 6,390.40 6,399.20 0.0K
14:40 6,395.35 6,399.65 6,393.70 6,393.70 0.2K
14:45 6,404.15 6,426.55 6,404.15 6,426.55 0.1K
14:50 6,427.75 6,427.75 6,406.15 6,410.75 0.0K
14:55 6,410.75 6,410.75 6,393.70 6,393.70 0.0K
15:00 6,394.15 6,400.60 6,382.65 6,400.60 0.0K
15:05 6,396.25 6,396.25 6,360.00 6,360.00 0.1K
15:10 6,365.60 6,365.60 6,300.00 6,318.60 0.2K
15:15 6,316.60 6,323.45 6,300.00 6,310.00 0.1K
15:20 6,308.00 6,329.15 6,300.00 6,329.15 0.0K
15:25 6,324.60 6,397.50 6,322.30 6,337.95 0.1K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2025-09-29 6,351.15 6,419.85 6,305.30 6,318.05 0.0M
2025-09-26 6,555.05 6,569.05 6,300.00 6,337.95 0.0M
2025-09-25 6,611.20 6,718.30 6,567.20 6,584.45 0.0M
2025-09-24 6,804.00 6,839.50 6,640.00 6,671.65 0.0M
2025-09-23 6,706.50 6,916.45 6,706.50 6,844.65 0.0M
2025-09-22 6,808.55 6,921.70 6,808.00 6,853.50 0.0M
2025-09-19 6,879.95 6,959.40 6,766.25 6,870.40 0.0M
2025-09-18 6,780.00 6,865.15 6,733.90 6,800.25 0.0M
2025-09-17 6,698.95 6,805.00 6,698.95 6,775.15 0.0M
2025-09-16 6,549.95 6,707.00 6,519.95 6,687.45 0.0M
2025-09-15 6,529.30 6,588.25 6,376.60 6,475.45 0.0M
2025-09-12 6,600.05 6,682.45 6,532.00 6,555.50 0.0M
2025-09-11 6,608.95 6,660.00 6,597.15 6,624.30 0.0M
2025-09-10 6,749.40 6,789.95 6,565.00 6,580.30 0.0M
2025-09-09 6,801.30 6,801.30 6,680.00 6,686.60 0.0M
2025-09-08 6,643.75 6,830.70 6,530.00 6,801.25 0.0M
2025-09-05 6,799.50 6,799.50 6,600.00 6,643.85 0.0M
2025-09-04 6,825.20 6,904.15 6,627.90 6,690.55 0.0M
2025-09-03 7,010.00 7,051.85 6,737.05 6,752.10 0.0M
2025-09-02 7,059.60 7,110.00 6,832.50 6,994.25 0.0M
2025-09-01 6,946.55 7,120.00 6,946.55 7,059.60 0.0M
2025-08-29 6,979.10 7,010.00 6,896.70 6,945.50 0.0M
2025-08-28 6,750.20 7,020.00 6,650.00 6,986.55 0.0M
2025-08-26 6,880.00 6,967.60 6,832.00 6,941.30 0.0M
2025-08-25 6,845.00 6,975.00 6,823.50 6,948.15 0.0M
2025-08-22 7,121.10 7,200.50 6,810.00 6,842.40 0.0M
2025-08-21 7,541.60 7,541.60 7,080.30 7,134.70 0.0M
2025-08-20 7,389.95 7,565.00 7,309.60 7,541.65 0.0M
2025-08-19 7,305.90 7,475.45 7,175.00 7,392.85 0.0M
2025-08-18 7,135.00 7,382.00 7,094.00 7,304.85 0.0M
2025-08-14 6,912.05 7,022.00 6,912.05 7,000.85 0.0M
2025-08-13 7,124.30 7,124.30 6,922.55 6,938.65 0.0M
2025-08-12 7,022.20 7,052.90 6,988.00 7,025.00 0.0M
2025-08-11 7,083.90 7,105.00 6,925.40 6,969.65 0.0M
2025-08-08 6,874.50 7,130.85 6,840.00 7,048.85 0.0M
2025-08-07 6,970.00 7,089.00 6,764.00 6,874.90 0.0M
2025-08-06 6,999.90 7,025.00 6,930.75 6,957.25 0.0M
2025-08-05 6,799.75 7,060.20 6,799.75 6,927.95 0.0M
2025-08-04 6,641.95 6,811.20 6,625.00 6,779.30 0.0M
2025-08-01 6,570.80 6,777.45 6,570.80 6,655.55 0.0M
2025-07-31 6,480.60 6,677.05 6,480.60 6,652.00 0.0M
2025-07-30 6,532.00 6,684.90 6,529.45 6,632.90 0.0M
2025-07-29 6,440.00 6,550.00 6,407.95 6,506.55 0.0M
2025-07-28 6,470.05 6,617.65 6,420.00 6,437.20 0.0M
2025-07-25 6,630.00 6,644.60 6,451.00 6,483.90 0.0M
2025-07-24 6,612.55 6,688.55 6,548.20 6,616.95 0.0M
2025-07-23 6,510.05 6,624.10 6,486.00 6,612.55 0.0M
2025-07-22 6,448.15 6,540.00 6,401.90 6,486.50 0.0M
2025-07-21 6,600.05 6,623.95 6,380.00 6,416.60 0.0M
2025-07-18 6,437.50 6,668.00 6,405.00 6,492.55 0.0M
2025-07-17 6,497.10 6,507.50 6,387.60 6,405.25 0.0M
2025-07-16 6,496.80 6,525.80 6,440.00 6,497.10 0.0M
2025-07-15 6,499.50 6,515.30 6,419.00 6,476.25 0.0M
2025-07-14 6,449.00 6,540.00 6,422.55 6,509.95 0.0M
2025-07-11 6,380.10 6,596.80 6,363.55 6,447.25 0.0M
2025-07-10 6,387.50 6,444.50 6,340.00 6,415.60 0.0M
2025-07-09 6,285.00 6,418.00 6,270.00 6,391.85 0.0M
2025-07-08 6,220.25 6,339.95 6,195.50 6,303.40 0.0M
2025-07-07 6,300.00 6,370.85 6,216.95 6,233.35 0.0M
2025-07-04 6,225.85 6,340.00 6,225.50 6,248.55 0.0M
2025-07-03 6,165.00 6,396.00 6,165.00 6,342.40 0.0M
2025-07-02 6,131.10 6,218.05 6,073.00 6,159.05 0.0M
2025-07-01 6,192.75 6,192.80 6,058.85 6,131.10 0.0M
2025-06-30 6,250.20 6,357.10 5,967.50 6,148.70 0.0M
2025-06-27 6,058.85 6,499.00 5,885.00 6,344.45 0.0M
2025-06-26 6,025.05 6,100.00 5,986.10 6,058.85 0.0M
2025-06-25 5,924.95 6,054.45 5,789.35 6,020.35 0.0M
2025-06-24 5,677.30 5,878.95 5,675.00 5,832.20 0.0M
2025-06-23 5,605.05 5,774.25 5,605.05 5,668.50 0.0M
2025-06-20 5,791.10 5,888.00 5,627.85 5,711.90 0.0M
2025-06-19 5,864.00 5,885.20 5,760.00 5,819.70 0.0M
2025-06-18 5,900.65 6,014.80 5,861.00 5,873.10 0.0M
2025-06-17 5,982.05 5,997.55 5,889.65 5,891.90 0.0M
2025-06-16 6,005.10 6,132.90 5,952.05 5,974.70 0.0M
2025-06-13 5,825.70 6,120.55 5,810.45 6,095.90 0.0M
2025-06-12 5,950.00 6,031.15 5,928.00 6,002.65 0.0M
2025-06-11 5,763.70 5,995.95 5,763.70 5,972.45 0.0M
2025-06-10 5,765.90 5,860.85 5,745.75 5,763.70 0.0M
2025-06-09 5,877.35 5,970.55 5,760.00 5,774.80 0.0M
2025-06-06 5,749.00 5,898.00 5,728.85 5,877.15 0.0M
2025-06-05 5,639.55 5,750.00 5,598.00 5,715.90 0.0M
2025-06-04 5,512.00 5,600.00 5,433.25 5,575.55 0.0M
2025-06-03 5,477.50 5,517.75 5,424.75 5,496.00 0.0M
2025-06-02 5,524.80 5,524.80 5,420.50 5,468.10 0.0M
2025-05-30 5,402.45 5,550.00 5,402.45 5,494.10 0.0M
2025-05-29 5,463.90 5,489.60 5,383.90 5,405.00 0.0M
2025-05-28 5,297.75 5,512.60 5,297.75 5,451.35 0.0M
2025-05-27 5,349.40 5,412.80 5,254.90 5,289.55 0.0M
2025-05-26 6,100.00 6,100.00 5,164.45 5,212.85 0.0M
2025-05-23 5,110.00 5,237.60 5,064.45 5,102.35 0.0M
2025-05-22 5,130.45 5,130.45 5,066.65 5,086.20 0.0M
2025-05-21 5,219.70 5,228.95 5,100.00 5,130.45 0.0M
2025-05-20 5,290.00 5,314.85 5,133.70 5,150.55 0.0M
2025-05-19 5,258.15 5,285.00 5,209.85 5,279.20 0.0M
2025-05-16 5,243.75 5,276.20 5,126.80 5,237.05 0.0M
2025-05-15 5,389.40 5,389.40 5,222.10 5,243.70 0.0M
2025-05-14 5,238.00 5,340.00 5,215.60 5,304.65 0.0M
2025-05-13 5,231.10 5,231.10 5,124.55 5,202.30 0.0M
2025-05-12 5,006.90 5,228.95 5,006.90 5,114.55 0.0M
2025-05-09 4,918.45 5,137.00 4,918.45 5,104.25 0.0M
2025-05-08 5,148.95 5,148.95 5,026.85 5,058.10 0.0M
2025-05-07 4,798.50 5,099.55 4,798.50 5,055.90 0.0M
2025-05-06 5,160.50 5,185.25 5,072.00 5,100.10 0.0M
2025-05-05 5,100.00 5,201.10 5,100.00 5,163.65 0.0M
2025-05-02 5,005.70 5,185.00 5,005.70 5,149.30 0.0M
2025-04-30 5,005.70 5,154.45 5,005.70 5,122.00 0.0M
2025-04-29 5,299.95 5,299.95 5,043.95 5,143.35 0.0M
2025-04-28 5,225.05 5,271.75 5,094.00 5,130.15 0.0M
2025-04-25 5,279.95 5,322.95 5,177.20 5,243.20 0.0M
2025-04-24 5,135.25 5,289.55 5,114.90 5,263.05 0.0M
2025-04-23 5,168.95 5,228.00 5,063.90 5,080.75 0.0M
2025-04-22 5,128.95 5,210.25 5,011.70 5,158.75 0.0M
2025-04-21 5,124.95 5,124.95 4,987.25 5,055.95 0.0M
2025-04-17 5,055.00 5,080.00 5,007.40 5,057.50 0.0M
2025-04-16 5,059.40 5,109.00 5,027.05 5,057.95 0.0M
2025-04-15 5,009.85 5,123.20 4,950.00 5,064.05 0.0M
2025-04-11 4,950.95 5,015.00 4,877.00 4,952.75 0.0M
2025-04-09 4,902.90 4,938.75 4,821.30 4,881.30 0.0M
2025-04-08 4,851.00 4,933.70 4,790.90 4,881.45 0.0M
2025-04-07 4,510.00 4,959.00 4,510.00 4,802.55 0.0M
2025-04-04 4,962.15 4,996.55 4,905.10 4,951.70 0.0M
2025-04-03 4,881.40 5,021.10 4,881.40 4,999.50 0.0M
2025-04-02 4,805.05 5,080.00 4,805.05 4,995.30 0.0M
2025-04-01 5,142.15 5,142.15 4,900.00 4,939.25 0.0M
2025-03-28 4,979.90 5,110.00 4,800.00 4,932.00 0.0M
2025-03-27 4,710.00 4,930.00 4,677.00 4,856.85 0.0M
2025-03-26 4,464.00 4,780.50 4,464.00 4,716.00 0.0M
2025-03-25 4,738.65 4,819.25 4,729.50 4,747.90 0.0M
2025-03-24 4,810.55 4,874.80 4,731.25 4,742.05 0.0M
2025-03-21 4,671.65 4,852.15 4,671.65 4,825.45 0.0M
2025-03-20 4,638.10 4,672.15 4,590.15 4,660.10 0.0M
2025-03-19 4,469.15 4,655.75 4,427.40 4,643.80 0.0M
2025-03-18 4,383.05 4,529.70 4,376.90 4,501.05 0.0M
2025-03-17 4,258.30 4,378.00 4,225.00 4,353.05 0.0M
2025-03-13 4,354.50 4,357.05 4,260.05 4,272.95 0.0M
2025-03-12 4,369.15 4,389.90 4,315.00 4,354.50 0.0M
2025-03-11 4,375.05 4,386.60 4,303.80 4,343.85 0.0M
2025-03-10 4,429.95 4,429.95 4,325.70 4,399.20 0.0M
2025-03-07 4,466.10 4,496.00 4,400.00 4,407.30 0.0M
2025-03-06 4,477.50 4,520.00 4,439.55 4,504.15 0.0M
2025-03-05 4,422.80 4,506.90 4,391.90 4,460.90 0.0M
2025-03-04 4,430.50 4,431.00 4,381.45 4,400.80 0.0M
2025-03-03 4,342.00 4,457.05 4,342.00 4,440.25 0.0M
2025-02-28 4,498.30 4,498.30 4,357.10 4,395.75 0.0M
2025-02-27 4,555.60 4,573.45 4,476.75 4,522.55 0.0M
2025-02-25 4,576.05 4,620.50 4,539.85 4,569.15 0.0M
2025-02-24 4,622.75 4,639.05 4,548.05 4,581.80 0.0M
2025-02-21 4,689.90 4,704.90 4,560.15 4,581.00 0.0M
2025-02-20 4,587.00 4,680.70 4,585.40 4,670.60 0.0M
2025-02-19 4,480.45 4,640.00 4,470.00 4,619.35 0.0M
2025-02-18 4,565.15 4,638.05 4,500.00 4,516.55 0.0M
2025-02-17 4,643.35 4,660.90 4,560.00 4,632.15 0.0M
2025-02-14 4,803.70 4,851.40 4,600.00 4,652.65 0.0M
2025-02-13 4,750.00 4,859.40 4,750.00 4,789.20 0.0M
2025-02-12 4,830.00 4,838.05 4,676.05 4,746.70 0.0M
2025-02-11 4,806.00 4,845.40 4,715.05 4,827.05 0.0M
2025-02-10 4,894.15 4,923.70 4,778.05 4,811.25 0.0M
2025-02-07 4,895.05 4,920.00 4,823.75 4,876.25 0.0M
2025-02-06 4,930.00 4,944.20 4,825.90 4,901.35 0.0M
2025-02-05 4,915.00 4,985.00 4,863.70 4,934.55 0.0M
2025-02-04 4,899.95 4,911.70 4,727.55 4,880.10 0.0M
2025-02-03 4,730.00 4,846.35 4,709.60 4,750.90 0.0M
2025-02-01 4,868.45 4,873.30 4,636.80 4,719.65 0.0M
2025-01-31 4,831.25 4,844.05 4,752.00 4,835.35 0.0M
2025-01-30 4,949.95 4,949.95 4,746.05 4,799.80 0.0M
2025-01-29 4,824.95 4,969.95 4,817.65 4,887.40 0.0M
2025-01-28 4,850.00 4,852.00 4,658.40 4,833.35 0.0M
2025-01-27 4,704.00 4,911.50 4,676.45 4,780.15 0.0M
2025-01-24 4,824.60 4,833.95 4,722.05 4,754.50 0.0M
2025-01-23 4,595.00 4,833.95 4,573.40 4,790.20 0.0M
2025-01-22 4,624.25 4,655.50 4,493.25 4,632.10 0.0M
2025-01-21 4,521.95 4,642.80 4,496.15 4,588.30 0.0M
2025-01-20 4,528.35 4,578.35 4,474.15 4,505.45 0.0M
2025-01-17 4,513.60 4,580.00 4,434.20 4,541.40 0.0M
2025-01-16 4,453.30 4,596.40 4,450.30 4,550.40 0.0M
2025-01-15 4,366.05 4,500.00 4,366.05 4,460.10 0.0M
2025-01-14 4,345.55 4,427.50 4,345.55 4,393.75 0.0M
2025-01-13 4,556.50 4,561.15 4,343.60 4,363.35 0.0M
2025-01-10 4,706.30 4,720.70 4,486.20 4,542.35 0.0M
2025-01-09 4,734.75 4,774.20 4,717.10 4,738.80 0.0M
2025-01-08 4,859.45 4,859.45 4,743.20 4,751.50 0.0M
2025-01-07 4,680.00 4,850.00 4,675.00 4,816.60 0.0M
2025-01-06 4,730.70 4,739.25 4,658.90 4,699.60 0.0M
2025-01-03 4,759.30 4,759.30 4,700.00 4,730.70 0.0M
2025-01-02 4,615.25 4,751.50 4,602.70 4,740.55 0.0M
2025-01-01 4,556.75 4,600.65 4,513.60 4,581.60 0.0M