J Kumar Infraprojects (JKIP)

JKIP
🏛️ India →
646.10
Última Actualización: 2025-10-08
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
09:15 755.50 758.00 753.55 758.00 2.1K
09:16 758.00 760.05 758.00 758.25 0.6K
09:17 758.00 758.00 754.80 755.10 0.7K
09:18 754.75 754.75 751.55 752.25 0.8K
09:19 752.20 752.20 749.05 749.05 0.9K
09:20 748.00 748.00 745.90 745.90 2.2K
09:21 746.00 749.05 746.00 746.90 1.1K
09:22 746.30 748.00 745.30 745.30 1.2K
09:23 744.40 744.60 742.40 742.40 1.5K
09:24 742.00 743.20 741.10 742.00 1.5K
09:25 742.90 743.45 742.05 743.45 1.3K
09:26 743.25 743.75 742.15 742.70 1.1K
09:27 742.65 744.50 742.35 743.35 0.9K
09:28 742.50 745.30 742.50 744.95 4.4K
09:29 745.20 746.80 745.05 745.30 2.1K
09:30 744.95 745.70 744.15 745.30 3.3K
09:31 747.15 747.35 746.45 746.55 0.4K
09:32 746.45 748.75 746.45 748.75 2.0K
09:33 746.05 746.65 745.55 746.65 4.1K
09:34 746.90 748.00 746.15 748.00 0.2K
09:35 748.50 748.50 748.45 748.50 0.2K
09:36 748.60 748.60 747.25 747.25 0.1K
09:37 747.20 748.00 747.00 747.90 1.4K
09:38 748.55 750.95 748.55 750.20 0.6K
09:39 751.15 751.40 750.60 751.35 4.0K
09:40 750.55 753.40 750.55 753.40 1.5K
09:41 752.45 753.15 751.85 752.95 0.2K
09:42 752.85 752.85 750.70 751.60 0.3K
09:43 750.50 751.40 750.50 750.60 0.4K
09:44 750.60 752.90 750.60 752.90 0.3K
09:45 752.90 752.95 752.90 752.95 0.0K
09:46 752.95 752.95 752.95 752.95 0.0K
09:47 752.50 753.15 752.50 753.15 0.3K
09:48 753.15 753.15 753.15 753.15 0.1K
09:49 752.45 753.10 752.45 753.10 0.0K
09:50 752.95 752.95 752.90 752.90 0.0K
09:51 752.75 752.75 752.50 752.70 0.0K
09:52 752.70 752.70 752.50 752.50 0.0K
09:53 752.50 752.85 752.50 752.85 0.0K
09:54 752.75 753.05 752.65 753.05 1.0K
09:55 753.90 753.95 753.90 753.95 0.1K
09:56 753.55 753.95 753.20 753.20 0.4K
09:57 753.90 753.95 753.90 753.95 0.0K
09:58 753.95 753.95 753.95 753.95 0.1K
09:59 753.95 753.95 753.30 753.30 0.1K
10:00 753.90 753.90 753.90 753.90 0.0K
10:01 753.85 753.90 753.85 753.90 0.1K
10:02 753.90 753.90 753.55 753.85 0.2K
10:04 753.50 753.85 753.50 753.85 1.1K
10:05 753.80 754.65 753.80 754.65 0.4K
10:06 754.80 754.80 754.80 754.80 0.0K
10:07 754.80 754.80 753.95 753.95 0.1K
10:08 753.90 753.90 753.90 753.90 0.0K
10:09 753.95 753.95 753.95 753.95 0.0K
10:10 753.95 753.95 753.50 753.50 0.2K
10:11 753.50 753.95 753.50 753.95 0.0K
10:12 753.95 753.95 753.95 753.95 0.2K
10:13 753.95 753.95 753.95 753.95 0.0K
10:14 753.95 754.20 753.95 754.20 0.2K
10:15 754.80 754.80 754.80 754.80 0.0K
10:16 753.65 753.65 753.65 753.65 0.2K
10:17 754.65 754.65 754.65 754.65 0.1K
10:18 754.10 754.20 754.10 754.20 0.9K
10:19 754.30 754.30 754.10 754.30 0.0K
10:20 754.30 755.25 754.30 755.25 0.4K
10:21 755.50 755.50 755.25 755.25 0.1K
10:22 755.50 755.50 755.25 755.25 0.0K
10:23 755.50 755.50 754.70 755.45 0.2K
10:24 754.20 754.20 754.20 754.20 0.0K
10:25 755.00 755.00 754.95 754.95 0.0K
10:26 754.95 754.95 754.15 754.95 0.2K
10:27 754.15 755.00 754.15 754.15 0.1K
10:29 754.90 754.90 754.90 754.90 0.0K
10:30 754.95 754.95 754.75 754.95 0.1K
10:31 754.95 754.95 754.90 754.90 0.0K
10:32 754.95 755.00 754.95 755.00 0.2K
10:33 755.00 755.00 754.55 754.95 0.0K
10:34 754.95 754.95 754.95 754.95 0.0K
10:35 754.95 755.10 754.55 755.10 0.5K
10:36 755.95 757.00 755.95 757.00 0.6K
10:37 757.00 757.00 756.30 756.75 0.0K
10:38 756.45 756.70 756.45 756.70 0.1K
10:39 756.10 756.75 756.10 756.75 0.2K
10:40 757.05 757.05 756.85 756.85 0.6K
10:41 756.45 756.50 756.10 756.50 0.0K
10:42 756.10 756.55 756.10 756.55 0.7K
10:43 756.40 756.40 756.15 756.15 0.2K
10:44 756.25 756.25 756.25 756.25 0.0K
10:45 756.00 756.00 755.25 755.25 0.2K
10:46 755.50 755.50 755.50 755.50 0.0K
10:47 755.50 755.50 755.25 755.25 0.6K
10:48 755.50 756.00 755.50 756.00 0.1K
10:49 755.65 755.65 755.65 755.65 0.3K
10:50 755.90 755.90 755.25 755.85 0.0K
10:51 755.90 755.90 755.90 755.90 0.0K
10:52 756.00 756.00 755.55 755.90 0.1K
10:53 755.80 755.80 755.25 755.25 0.1K
10:54 755.65 756.05 754.00 756.05 3.8K
10:55 756.00 756.00 756.00 756.00 0.1K
10:56 756.90 756.95 756.25 756.95 0.2K
10:57 756.90 756.95 756.90 756.95 0.3K
10:58 756.35 756.90 756.35 756.90 0.0K
10:59 756.25 756.90 756.25 756.90 0.1K
11:00 757.00 757.55 757.00 757.55 0.7K
11:01 757.60 757.90 757.60 757.60 1.0K
11:02 757.75 757.75 757.10 757.75 0.1K
11:03 757.75 757.85 757.15 757.15 0.4K
11:04 757.85 757.85 757.15 757.15 0.0K
11:05 757.75 757.75 757.70 757.70 0.0K
11:06 757.75 757.75 756.55 756.90 1.1K
11:07 757.80 757.80 756.70 756.95 0.1K
11:08 756.90 756.95 756.90 756.95 0.0K
11:09 757.15 757.15 756.90 756.90 0.3K
11:10 756.40 756.40 756.40 756.40 0.0K
11:11 756.45 756.60 756.45 756.60 0.1K
11:12 756.95 756.95 756.60 756.95 0.0K
11:13 756.95 756.95 756.90 756.95 0.1K
11:14 756.95 756.95 756.90 756.90 0.1K
11:15 756.90 757.00 756.90 757.00 0.1K
11:16 757.00 757.45 757.00 757.45 0.1K
11:17 757.80 757.85 757.20 757.20 0.2K
11:18 757.05 757.50 757.05 757.50 0.3K
11:19 757.25 757.50 757.25 757.50 0.0K
11:20 757.85 757.85 757.85 757.85 0.0K
11:21 757.85 757.90 757.85 757.90 0.0K
11:22 757.85 758.25 757.85 758.25 0.5K
11:23 758.25 758.25 758.25 758.25 0.0K
11:24 758.90 758.90 758.30 758.30 0.1K
11:25 758.90 758.90 758.90 758.90 0.0K
11:26 758.30 758.90 758.30 758.90 0.2K
11:27 758.80 758.90 758.80 758.90 0.0K
11:28 758.90 758.95 758.70 758.95 0.1K
11:29 758.70 758.80 758.70 758.80 0.1K
11:30 758.00 758.20 757.50 757.50 0.4K
11:31 758.20 758.20 758.20 758.20 0.0K
11:32 758.20 758.70 758.20 758.70 0.2K
11:33 758.80 759.00 757.80 757.80 0.2K
11:34 758.30 758.40 758.30 758.40 0.1K
11:35 758.40 758.40 758.30 758.35 0.0K
11:36 758.40 758.40 758.40 758.40 0.1K
11:37 758.35 758.40 757.70 758.40 0.2K
11:38 758.40 758.45 758.40 758.40 0.1K
11:39 758.25 758.25 758.25 758.25 0.0K
11:40 758.00 758.00 757.65 757.65 1.2K
11:41 758.20 758.20 758.15 758.15 0.0K
11:42 758.15 758.15 758.15 758.15 0.0K
11:43 758.15 758.45 758.15 758.35 1.5K
11:44 758.45 759.00 758.45 759.00 0.4K
11:45 759.10 760.30 758.50 758.50 1.7K
11:46 759.30 759.55 759.30 759.55 0.1K
11:47 759.65 760.20 759.65 760.05 0.3K
11:48 760.30 761.00 760.30 760.90 0.8K
11:49 760.85 760.85 760.85 760.85 0.0K
11:50 760.05 760.85 760.05 760.85 0.0K
11:51 760.85 760.85 760.00 760.00 0.2K
11:52 760.85 761.00 760.85 761.00 0.3K
11:53 761.00 761.35 761.00 761.35 0.5K
11:54 760.75 761.00 760.75 761.00 0.1K
11:55 761.15 761.30 760.75 760.75 0.1K
11:56 761.35 761.35 760.75 761.35 0.0K
11:57 761.35 761.35 761.20 761.20 0.0K
11:58 761.15 761.15 760.75 761.15 0.5K
11:59 761.35 761.35 761.00 761.00 0.0K
12:00 761.35 761.80 761.35 761.75 0.2K
12:01 761.75 761.75 761.75 761.75 0.0K
12:02 761.15 761.75 761.15 761.75 0.1K
12:03 761.75 761.75 761.75 761.75 0.0K
12:04 761.75 761.75 761.75 761.75 0.1K
12:05 761.75 761.80 761.75 761.80 0.2K
12:06 761.80 761.80 761.15 761.15 0.2K
12:07 761.75 761.75 761.10 761.75 0.1K
12:08 761.80 761.85 761.80 761.85 0.3K
12:09 761.95 761.95 761.75 761.90 0.0K
12:10 761.75 761.85 761.05 761.05 0.0K
12:11 761.85 761.85 761.85 761.85 0.0K
12:12 761.85 761.90 761.80 761.80 0.1K
12:13 761.80 761.80 761.80 761.80 0.0K
12:14 761.80 761.80 761.80 761.80 0.0K
12:15 761.00 761.75 760.75 760.75 4.4K
12:16 761.10 761.10 760.00 760.50 0.7K
12:17 760.00 760.50 760.00 760.50 0.8K
12:18 760.50 760.50 760.50 760.50 0.0K
12:19 760.50 760.50 760.50 760.50 0.0K
12:20 760.50 760.50 760.35 760.35 0.0K
12:21 760.50 760.50 760.50 760.50 0.0K
12:22 760.35 760.50 760.00 760.45 0.2K
12:23 760.45 760.50 760.45 760.50 0.1K
12:24 760.50 760.55 760.40 760.50 1.2K
12:25 760.40 761.15 760.40 761.15 0.1K
12:26 761.50 761.50 761.35 761.35 0.5K
12:27 761.55 761.75 761.35 761.35 0.6K
12:28 761.80 761.95 760.95 761.95 0.9K
12:29 761.95 762.60 761.95 762.60 0.1K
12:30 762.55 762.55 762.55 762.55 0.0K
12:31 762.55 762.55 761.10 761.10 0.2K
12:32 761.75 761.75 761.70 761.75 0.0K
12:33 761.75 762.10 761.75 761.75 0.0K
12:34 761.45 762.15 761.45 762.15 0.2K
12:35 761.40 762.05 761.40 762.05 0.1K
12:36 762.05 762.15 762.05 762.10 0.1K
12:37 761.75 761.75 760.85 760.85 0.0K
12:38 761.70 761.70 761.70 761.70 0.0K
12:39 761.05 761.75 761.05 761.75 0.0K
12:40 761.75 761.75 761.75 761.75 0.0K
12:41 761.75 761.95 761.10 761.95 0.3K
12:42 761.95 761.95 760.80 760.80 0.3K
12:43 761.35 761.40 761.35 761.40 0.3K
12:44 761.45 761.95 761.20 761.45 0.2K
12:45 761.45 762.10 761.45 762.10 0.3K
12:46 761.90 762.45 761.90 762.45 0.2K
12:47 762.45 762.45 762.45 762.45 0.0K
12:48 762.40 762.40 762.25 762.40 0.3K
12:49 762.40 762.45 762.40 762.45 0.1K
12:50 763.00 763.50 763.00 763.00 0.2K
12:51 763.00 763.00 763.00 763.00 0.0K
12:52 763.30 763.40 763.00 763.00 0.3K
12:53 763.00 763.00 762.95 763.00 0.0K
12:54 763.00 763.00 763.00 763.00 0.0K
12:55 763.00 763.00 763.00 763.00 0.2K
12:56 763.40 763.40 763.40 763.40 0.0K
12:57 763.40 763.40 763.40 763.40 0.1K
12:58 763.35 763.35 762.40 762.40 1.4K
12:59 762.40 762.40 762.40 762.40 0.0K
13:00 762.40 762.40 760.60 760.60 0.2K
13:01 760.60 761.40 760.50 761.40 0.3K
13:02 761.40 761.40 761.10 761.10 0.4K
13:03 761.40 761.40 761.40 761.40 0.0K
13:04 761.40 761.40 761.05 761.35 0.0K
13:05 761.40 761.40 761.30 761.30 0.0K
13:06 761.45 761.45 761.10 761.10 0.3K
13:07 761.35 761.35 761.10 761.35 0.1K
13:08 761.35 761.35 761.35 761.35 0.0K
13:09 761.35 761.35 761.35 761.35 0.0K
13:10 761.10 761.35 761.10 761.35 0.1K
13:11 761.35 761.35 761.25 761.35 0.0K
13:12 761.35 761.35 761.00 761.35 0.0K
13:13 761.35 761.35 761.35 761.35 0.2K
13:14 761.00 761.30 761.00 761.30 0.0K
13:15 761.00 761.35 761.00 761.35 0.2K
13:16 761.30 761.30 761.00 761.30 0.0K
13:17 761.00 761.30 761.00 761.30 0.1K
13:18 761.35 761.35 761.00 761.00 0.1K
13:19 761.35 761.35 761.00 761.00 0.1K
13:20 761.35 761.40 761.35 761.40 0.1K
13:21 761.00 761.40 761.00 761.40 0.0K
13:22 761.40 761.40 761.30 761.30 0.0K
13:23 761.35 761.35 760.55 760.55 0.8K
13:24 761.05 761.05 760.55 761.05 0.3K
13:25 761.05 761.05 761.05 761.05 1.1K
13:26 761.05 761.05 761.00 761.00 0.0K
13:27 761.00 761.10 761.00 761.10 0.3K
13:28 761.10 761.10 760.65 760.65 0.5K
13:29 760.50 760.60 760.00 760.00 0.2K
13:30 760.00 760.60 760.00 760.30 0.9K
13:31 760.20 760.20 760.00 760.00 0.2K
13:32 760.00 760.30 760.00 760.30 0.5K
13:33 760.35 760.60 760.35 760.50 0.4K
13:34 760.65 760.65 760.00 760.00 0.5K
13:35 760.50 760.60 760.50 760.60 0.2K
13:36 760.60 760.60 760.25 760.60 0.2K
13:37 760.25 760.50 760.25 760.50 0.5K
13:38 760.50 760.50 760.25 760.40 0.2K
13:39 760.45 760.45 760.15 760.15 0.2K
13:40 760.35 760.45 760.35 760.45 0.7K
13:41 760.45 760.60 760.45 760.60 0.5K
13:42 760.65 761.00 760.65 761.00 0.2K
13:43 760.95 760.95 760.00 760.00 1.5K
13:44 760.40 760.60 760.40 760.60 0.4K
13:45 760.60 760.60 760.45 760.45 0.1K
13:46 760.15 760.45 760.15 760.45 0.0K
13:47 760.45 760.45 760.45 760.45 0.0K
13:48 760.45 760.45 760.40 760.40 0.1K
13:49 760.45 760.45 760.30 760.30 0.3K
13:50 760.75 760.75 760.70 760.75 1.2K
13:51 760.75 760.75 760.75 760.75 0.0K
13:52 760.75 760.75 760.75 760.75 0.1K
13:53 760.45 760.75 760.00 760.70 1.1K
13:54 760.70 760.70 760.50 760.70 0.0K
13:55 760.00 760.00 760.00 760.00 0.2K
13:56 760.70 760.70 760.70 760.70 0.1K
13:57 760.70 760.70 760.25 760.70 0.0K
13:58 760.65 760.70 760.65 760.70 0.0K
13:59 760.70 760.70 760.70 760.70 0.0K
14:00 760.70 760.70 760.10 760.65 0.0K
14:01 760.10 760.55 760.10 760.55 0.1K
14:02 760.10 760.55 760.10 760.15 0.0K
14:03 760.50 760.55 760.10 760.10 0.1K
14:04 760.50 760.50 760.50 760.50 0.1K
14:05 760.45 760.45 760.45 760.45 0.0K
14:06 760.45 760.45 760.10 760.35 0.1K
14:07 760.35 760.35 760.15 760.15 0.0K
14:08 760.35 760.35 760.35 760.35 0.1K
14:09 760.35 760.40 760.15 760.40 0.1K
14:10 760.10 760.40 760.10 760.40 0.1K
14:11 760.40 760.40 760.40 760.40 0.4K
14:12 760.40 760.40 760.40 760.40 0.0K
14:13 760.40 760.40 760.10 760.10 0.0K
14:14 760.35 760.35 760.10 760.10 0.1K
14:15 760.10 760.35 760.10 760.35 0.5K
14:16 760.60 760.60 760.25 760.60 0.1K
14:17 760.60 760.60 760.25 760.25 0.0K
14:20 760.60 760.60 760.60 760.60 0.1K
14:21 760.60 760.70 760.60 760.70 0.4K
14:22 760.65 761.00 760.65 761.00 0.1K
14:23 761.00 761.00 760.90 760.90 0.1K
14:24 761.05 761.30 761.05 761.30 0.0K
14:25 760.65 761.30 760.65 761.30 0.0K
14:26 761.00 761.00 760.40 760.45 0.0K
14:27 760.45 761.05 760.45 761.05 0.4K
14:29 761.05 761.05 761.05 761.05 0.1K
14:30 761.05 761.05 761.05 761.05 0.0K
14:31 761.15 761.35 761.15 761.35 0.0K
14:32 761.30 761.35 761.30 761.35 0.0K
14:33 761.30 761.30 761.05 761.05 0.0K
14:34 761.00 761.30 761.00 761.30 0.0K
14:35 761.00 761.50 761.00 761.50 0.1K
14:36 761.30 761.30 761.30 761.30 0.1K
14:37 761.60 761.60 760.45 761.00 0.3K
14:38 761.00 761.25 761.00 761.25 0.1K
14:39 761.00 761.25 761.00 761.00 0.0K
14:40 761.00 761.30 761.00 761.30 0.2K
14:41 761.30 761.30 761.30 761.30 0.0K
14:42 761.05 761.30 761.05 761.30 0.0K
14:43 761.30 761.30 761.05 761.05 0.0K
14:44 761.30 761.30 761.00 761.00 0.0K
14:45 761.00 761.30 761.00 761.30 0.0K
14:46 761.30 761.30 761.30 761.30 0.1K
14:47 761.30 761.30 761.10 761.30 0.0K
14:48 761.30 761.30 761.05 761.05 0.1K
14:49 761.00 761.55 761.00 761.55 0.1K
14:50 761.60 761.60 761.20 761.20 0.9K
14:52 761.60 761.60 761.15 761.15 0.1K
14:53 761.60 761.60 761.10 761.10 0.1K
14:55 761.55 761.55 761.10 761.15 0.2K
14:56 761.55 761.55 761.55 761.55 0.0K
14:57 761.55 761.60 761.55 761.60 0.1K
14:58 761.60 761.60 761.35 761.35 0.0K
14:59 761.30 761.35 761.00 761.35 0.3K
15:00 761.35 761.35 760.20 760.20 1.3K
15:01 760.00 760.25 760.00 760.10 2.3K
15:02 760.00 760.00 760.00 760.00 1.3K
15:03 760.00 760.30 760.00 760.00 1.3K
15:04 760.00 760.25 760.00 760.00 0.8K
15:05 760.15 760.30 760.00 760.15 0.8K
15:06 760.00 760.20 760.00 760.20 1.1K
15:07 760.00 760.25 760.00 760.10 1.6K
15:08 760.00 760.25 760.00 760.25 1.3K
15:09 760.15 764.95 760.00 764.95 3.2K
15:10 760.50 760.50 760.00 760.20 1.4K
15:11 760.00 760.25 760.00 760.25 2.5K
15:12 760.30 760.30 760.00 760.25 1.0K
15:13 760.25 760.35 760.00 760.00 1.1K
15:14 760.00 760.25 760.00 760.15 0.7K
15:15 760.10 760.20 760.00 760.00 2.0K
15:16 760.00 760.20 760.00 760.00 2.2K
15:17 760.10 760.10 760.00 760.00 1.8K
15:18 760.00 760.10 760.00 760.00 2.3K
15:19 760.00 760.35 760.00 760.00 2.7K
15:20 760.35 760.45 760.00 760.35 3.0K
15:21 760.90 760.90 760.00 760.00 2.3K
15:22 760.00 760.10 760.00 760.10 1.6K
15:23 760.10 760.20 760.00 760.00 2.9K
15:24 760.25 760.35 760.10 760.15 1.4K
15:25 760.25 760.25 760.20 760.25 1.3K
15:26 760.25 760.85 760.25 760.50 2.3K
15:27 760.50 760.90 760.50 760.85 1.3K
15:28 760.50 760.80 760.50 760.70 0.7K
15:29 760.95 767.00 760.95 761.20 2.3K
15:32 760.45 760.45 760.45 760.45 0.0K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles