JK LAKSHMI CEMENT - Price History
Monthly price history for JKLAKSHMI.NS (JK LAKSHMI CEMENT)
Date | Adjusted price | Real price |
---|---|---|
May 2024 | ₹781.90 | ₹781.90 |
April 2024 | ₹796.05 | ₹796.05 |
March 2024 | ₹875.70 | ₹875.70 |
February 2024 | ₹918.90 | ₹918.90 |
January 2024 | ₹933.86 | ₹935.85 |
December 2023 | ₹897.49 | ₹899.40 |
November 2023 | ₹814.77 | ₹816.50 |
October 2023 | ₹685.09 | ₹686.55 |
September 2023 | ₹644.08 | ₹645.45 |
August 2023 | ₹672.62 | ₹674.05 |
July 2023 | ₹604.54 | ₹609.40 |
June 2023 | ₹712.82 | ₹718.55 |
May 2023 | ₹657.71 | ₹663 |
April 2023 | ₹775.91 | ₹782.15 |
March 2023 | ₹785.08 | ₹791.40 |
February 2023 | ₹667.13 | ₹672.50 |
January 2023 | ₹729.83 | ₹735.70 |
December 2022 | ₹809.84 | ₹816.35 |
November 2022 | ₹706.86 | ₹712.55 |
October 2022 | ₹548.49 | ₹552.90 |
September 2022 | ₹580.43 | ₹585.10 |
August 2022 | ₹468.58 | ₹472.35 |
July 2022 | ₹434.18 | ₹442.45 |
June 2022 | ₹412.40 | ₹420.25 |
May 2022 | ₹435.66 | ₹443.95 |
April 2022 | ₹433.84 | ₹442.10 |
March 2022 | ₹465.98 | ₹474.85 |
February 2022 | ₹440.42 | ₹448.80 |
January 2022 | ₹552.68 | ₹563.20 |
December 2021 | ₹567.45 | ₹578.25 |
November 2021 | ₹623.09 | ₹634.95 |
October 2021 | ₹603.46 | ₹614.95 |
September 2021 | ₹606.36 | ₹617.90 |
August 2021 | ₹695.80 | ₹709.05 |
July 2021 | ₹675.26 | ₹691.95 |
June 2021 | ₹563.52 | ₹577.45 |
May 2021 | ₹529.56 | ₹542.65 |
April 2021 | ₹393.03 | ₹402.75 |
March 2021 | ₹422.50 | ₹432.95 |
February 2021 | ₹364.59 | ₹373.60 |
January 2021 | ₹310.57 | ₹318.25 |
December 2020 | ₹331.70 | ₹339.90 |
November 2020 | ₹323.01 | ₹331 |
October 2020 | ₹283.10 | ₹290.10 |
September 2020 | ₹251.29 | ₹257.50 |
August 2020 | ₹255.48 | ₹261.80 |
July 2020 | ₹287.25 | ₹294.35 |
June 2020 | ₹246.85 | ₹252.95 |
May 2020 | ₹235.87 | ₹241.70 |
April 2020 | ₹194.74 | ₹199.55 |
March 2020 | ₹191.27 | ₹196 |
February 2020 | ₹297.29 | ₹307.90 |
January 2020 | ₹344.56 | ₹356.85 |
December 2019 | ₹270.31 | ₹279.95 |
November 2019 | ₹281.02 | ₹291.05 |
October 2019 | ₹280.06 | ₹290.05 |
September 2019 | ₹292.80 | ₹303.25 |
August 2019 | ₹314.19 | ₹325.40 |
July 2019 | ₹321.94 | ₹334.20 |
June 2019 | ₹328.69 | ₹341.20 |
May 2019 | ₹371.99 | ₹386.15 |
April 2019 | ₹358.16 | ₹371.80 |
March 2019 | ₹336.54 | ₹349.35 |
February 2019 | ₹315.83 | ₹327.85 |
January 2019 | ₹287.12 | ₹298.05 |
December 2018 | ₹282.26 | ₹293 |
November 2018 | ₹264.14 | ₹274.20 |
October 2018 | ₹257.40 | ₹267.20 |
September 2018 | ₹293.14 | ₹304.30 |
August 2018 | ₹317.99 | ₹330.10 |
July 2018 | ₹325.59 | ₹338.75 |
June 2018 | ₹298.10 | ₹310.15 |
May 2018 | ₹346.73 | ₹360.75 |
April 2018 | ₹392.82 | ₹408.70 |
March 2018 | ₹443.47 | ₹461.40 |
February 2018 | ₹408.34 | ₹424.85 |
January 2018 | ₹395.75 | ₹411.75 |
December 2017 | ₹422.81 | ₹439.90 |
November 2017 | ₹393.69 | ₹409.60 |
October 2017 | ₹416.37 | ₹433.20 |
September 2017 | ₹372.88 | ₹387.95 |
August 2017 | ₹409.02 | ₹425.55 |
July 2017 | ₹439.07 | ₹457.65 |
June 2017 | ₹465.22 | ₹484.90 |
May 2017 | ₹469.63 | ₹489.50 |
April 2017 | ₹442.43 | ₹461.15 |
March 2017 | ₹442.24 | ₹460.95 |
February 2017 | ₹394.22 | ₹410.90 |
January 2017 | ₹357.19 | ₹372.30 |
December 2016 | ₹336.32 | ₹350.55 |
November 2016 | ₹396.19 | ₹412.95 |
October 2016 | ₹467.14 | ₹486.90 |
September 2016 | ₹478.98 | ₹499.25 |
August 2016 | ₹433.65 | ₹452 |
July 2016 | ₹407.48 | ₹424.95 |
June 2016 | ₹369.98 | ₹385.85 |
May 2016 | ₹325.01 | ₹338.95 |
April 2016 | ₹335.51 | ₹349.90 |
March 2016 | ₹325.73 | ₹339.70 |
February 2016 | ₹257.94 | ₹269 |
January 2016 | ₹289.24 | ₹301.65 |
December 2015 | ₹313.50 | ₹326.95 |
November 2015 | ₹347.11 | ₹362 |
October 2015 | ₹359.10 | ₹374.50 |
September 2015 | ₹357.56 | ₹372.90 |
August 2015 | ₹336.13 | ₹352.45 |
July 2015 | ₹321.78 | ₹337.40 |
June 2015 | ₹331.32 | ₹347.40 |
May 2015 | ₹325.31 | ₹341.10 |
April 2015 | ₹343.34 | ₹360 |
March 2015 | ₹342.19 | ₹358.80 |
February 2015 | ₹324.78 | ₹340.55 |
January 2015 | ₹369.37 | ₹387.30 |
December 2014 | ₹387.06 | ₹405.85 |
November 2014 | ₹370.85 | ₹388.85 |
October 2014 | ₹350.11 | ₹367.10 |
September 2014 | ₹340.14 | ₹356.65 |
August 2014 | ₹290.02 | ₹304.10 |
July 2014 | ₹233.56 | ₹246.50 |
June 2014 | ₹201.72 | ₹212.90 |
May 2014 | ₹180.40 | ₹190.40 |
April 2014 | ₹112.42 | ₹118.65 |
March 2014 | ₹105.84 | ₹111.70 |
February 2014 | ₹76.32 | ₹80.55 |
January 2014 | ₹62.91 | ₹66.40 |
December 2013 | ₹75.09 | ₹79.25 |
November 2013 | ₹66.42 | ₹70.10 |
October 2013 | ₹64.19 | ₹67.75 |
September 2013 | ₹67.27 | ₹71 |
August 2013 | ₹53.68 | ₹56.65 |
July 2013 | ₹57.51 | ₹60.70 |
June 2013 | ₹88.58 | ₹96.75 |
May 2013 | ₹98.19 | ₹107.25 |
April 2013 | ₹89.31 | ₹97.55 |
March 2013 | ₹88.81 | ₹97 |
February 2013 | ₹120.85 | ₹132 |
January 2013 | ₹133.72 | ₹146.05 |
December 2012 | ₹147.91 | ₹161.55 |
November 2012 | ₹126.62 | ₹138.30 |
October 2012 | ₹113.62 | ₹124.10 |
September 2012 | ₹104.65 | ₹114.30 |
August 2012 | ₹89.31 | ₹97.55 |
July 2012 | ₹80.57 | ₹88 |
June 2012 | ₹60.54 | ₹67.70 |
May 2012 | ₹54.96 | ₹61.45 |
April 2012 | ₹58.13 | ₹65 |
March 2012 | ₹58.44 | ₹65.35 |
February 2012 | ₹53.66 | ₹60 |
January 2012 | ₹42.08 | ₹47.05 |
December 2011 | ₹33.27 | ₹37.20 |
November 2011 | ₹36.71 | ₹41.05 |
October 2011 | ₹38.72 | ₹43.30 |
September 2011 | ₹37.47 | ₹41.90 |
August 2011 | ₹35.24 | ₹39.40 |
July 2011 | ₹39.53 | ₹44.20 |
June 2011 | ₹38.24 | ₹44 |
May 2011 | ₹41.19 | ₹47.40 |
April 2011 | ₹44.41 | ₹51.10 |
March 2011 | ₹44.23 | ₹50.90 |
February 2011 | ₹38.28 | ₹44.05 |
January 2011 | ₹41.06 | ₹47.25 |
December 2010 | ₹48.10 | ₹55.35 |
November 2010 | ₹46.41 | ₹53.40 |
October 2010 | ₹53.36 | ₹61.40 |
September 2010 | ₹56.62 | ₹65.15 |
August 2010 | ₹51.62 | ₹59.40 |
July 2010 | ₹53.49 | ₹61.55 |
June 2010 | ₹53.53 | ₹63 |
May 2010 | ₹53.02 | ₹62.40 |
April 2010 | ₹61.47 | ₹72.35 |
March 2010 | ₹61.09 | ₹71.90 |
February 2010 | ₹62.79 | ₹73.90 |
January 2010 | ₹57.35 | ₹67.50 |
December 2009 | ₹59.98 | ₹70.60 |
November 2009 | ₹54.53 | ₹128.36 |
October 2009 | ₹51.26 | ₹122.60 |
September 2009 | ₹58.51 | ₹139.94 |
August 2009 | ₹59.16 | ₹141.50 |
July 2009 | ₹55.30 | ₹132.26 |
June 2009 | ₹42.84 | ₹106.30 |
May 2009 | ₹39.42 | ₹97.80 |
April 2009 | ₹25.19 | ₹62.50 |
March 2009 | ₹17.25 | ₹42.80 |
February 2009 | ₹14.51 | ₹36 |
January 2009 | ₹15.18 | ₹37.66 |
December 2008 | ₹14.07 | ₹34.90 |
November 2008 | ₹13.44 | ₹33.34 |
October 2008 | ₹15.33 | ₹38.04 |
September 2008 | ₹23.39 | ₹58.04 |
August 2008 | ₹31.44 | ₹78 |
July 2008 | ₹31.32 | ₹77.70 |
June 2008 | ₹33.42 | ₹84.50 |
May 2008 | ₹40.48 | ₹102.34 |
April 2008 | ₹46.51 | ₹117.60 |
March 2008 | ₹46.04 | ₹116.40 |
February 2008 | ₹53.95 | ₹136.40 |
January 2008 | ₹53.82 | ₹136.06 |
December 2007 | ₹79.33 | ₹202.06 |
November 2007 | ₹77.26 | ₹196.80 |
October 2007 | ₹74.14 | ₹188.86 |
September 2007 | ₹73.08 | ₹186.14 |
August 2007 | ₹57.81 | ₹147.26 |
July 2007 | ₹59.58 | ₹151.76 |
June 2007 | ₹48.98 | ₹125.76 |
May 2007 | ₹46.33 | ₹118.94 |
April 2007 | ₹42.56 | ₹109.26 |
March 2007 | ₹41.19 | ₹105.76 |
February 2007 | ₹49.83 | ₹127.94 |
January 2007 | ₹64.83 | ₹166.44 |
December 2006 | ₹52.36 | ₹134.44 |
November 2006 | ₹54.49 | ₹139.90 |
October 2006 | ₹55.54 | ₹142.60 |
September 2006 | ₹58.76 | ₹150.86 |
August 2006 | ₹57.90 | ₹148.64 |
July 2006 | ₹49.66 | ₹127.50 |
June 2006 | ₹41.54 | ₹106.66 |
JKLAKSHMI.NS
Price: ₹781.90
Forward Dividend Yield: 0.51%
Payout Ratio: 11.08%
Dividend Per Share: 4.00 INR
Earnings Per Share: 36.08 INR
P/E Ratio: 25.57
Exchange: NSI
Sector: Basic Materials
Industry: Building Materials
Market Capitalization: 90.3 billion
Average Dividend Frequency: 1
Years Paying Dividends: 18
DGR3: 30.00%
DGR5: 30.00%
DGR10: 30.00%