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
09:15 761.00 765.35 757.70 759.05 10.6K
09:16 760.00 760.00 755.95 755.95 7.1K
09:17 754.35 754.90 749.80 749.80 5.7K
09:18 748.55 750.00 746.05 747.00 8.1K
09:19 747.20 748.90 747.20 747.90 5.5K
09:20 748.30 748.30 743.00 743.85 5.4K
09:21 746.70 746.70 744.60 745.80 2.8K
09:22 745.80 747.70 745.00 747.15 1.3K
09:23 748.95 749.95 748.50 749.20 4.0K
09:24 749.00 749.25 746.05 746.05 5.8K
09:25 746.00 746.00 744.70 745.30 2.0K
09:26 745.30 745.30 739.85 741.30 3.7K
09:27 741.60 745.10 741.60 745.10 1.7K
09:28 745.45 747.95 745.45 747.95 0.7K
09:29 748.00 751.95 748.00 751.95 2.9K
09:30 751.40 751.40 746.90 749.00 10.6K
09:31 750.00 750.00 746.40 748.20 3.2K
09:32 748.60 748.60 746.00 746.75 0.6K
09:33 747.20 747.25 746.35 747.20 0.6K
09:34 747.25 752.55 747.25 751.80 1.5K
09:35 752.40 752.40 750.10 751.20 0.2K
09:36 751.20 752.20 750.40 751.25 0.5K
09:37 750.00 753.20 750.00 751.85 3.4K
09:38 751.55 754.60 750.70 754.60 0.5K
09:39 754.00 755.30 754.00 754.70 1.1K
09:40 754.85 754.85 752.95 754.65 1.4K
09:41 753.75 758.00 753.75 758.00 1.4K
09:42 759.30 759.30 756.10 756.95 4.4K
09:43 755.45 759.05 755.45 759.05 1.2K
09:44 759.25 759.30 757.05 758.55 3.0K
09:45 759.55 759.55 757.55 759.55 0.6K
09:46 758.55 758.55 757.20 757.75 0.3K
09:47 757.75 760.50 757.75 760.35 1.9K
09:48 760.25 760.70 759.20 759.65 0.3K
09:49 759.65 760.95 759.25 760.95 0.1K
09:50 761.55 761.55 760.00 760.35 0.3K
09:51 760.70 762.90 760.70 762.35 0.8K
09:52 762.75 762.75 760.10 760.45 0.8K
09:53 760.50 760.60 759.05 759.05 0.4K
09:54 759.05 759.30 758.00 758.00 0.1K
09:55 758.95 761.45 758.95 761.45 2.0K
09:56 761.35 762.10 761.35 762.00 0.4K
09:57 762.00 762.00 760.90 761.40 0.1K
09:58 762.00 762.10 761.95 762.10 0.5K
09:59 762.75 763.55 762.75 763.50 0.5K
10:00 763.95 764.05 761.25 763.55 2.0K
10:01 764.00 764.00 761.70 761.70 0.7K
10:02 761.00 763.00 760.15 761.50 2.4K
10:03 761.00 764.30 761.00 763.95 8.9K
10:04 763.05 765.00 763.05 764.00 5.0K
10:05 764.60 765.10 761.05 761.10 17.3K
10:06 761.00 761.85 761.00 761.05 0.3K
10:07 761.80 763.40 761.80 763.40 0.7K
10:08 764.85 764.85 762.35 763.65 1.0K
10:09 763.30 764.00 763.30 763.95 0.1K
10:10 763.10 763.10 762.80 763.00 0.1K
10:11 763.10 763.95 762.25 763.95 0.7K
10:12 763.20 763.55 762.80 762.80 0.0K
10:13 761.25 762.35 761.25 762.35 0.1K
10:14 761.15 762.45 761.15 762.05 0.3K
10:15 760.55 761.45 760.35 761.45 0.8K
10:16 760.80 760.80 760.00 760.00 1.5K
10:17 760.00 761.25 760.00 761.25 0.1K
10:18 761.40 761.40 760.65 760.75 0.0K
10:19 760.10 760.80 759.00 759.00 1.7K
10:20 758.90 760.95 758.90 760.95 0.7K
10:21 760.00 760.50 760.00 760.00 0.2K
10:22 759.60 760.35 758.85 758.95 1.7K
10:23 759.00 759.00 758.85 759.00 0.3K
10:24 758.25 758.90 758.20 758.20 0.1K
10:25 758.85 759.60 758.35 759.60 0.1K
10:26 759.05 760.60 759.00 760.60 0.1K
10:27 759.50 759.60 759.35 759.35 0.3K
10:28 759.65 760.15 759.45 759.45 0.1K
10:29 759.45 759.50 759.45 759.50 0.0K
10:30 759.50 760.00 759.45 759.95 0.2K
10:31 759.95 759.95 759.05 759.05 0.2K
10:32 760.90 760.95 760.90 760.95 0.1K
10:33 760.20 761.90 760.20 761.90 0.1K
10:34 760.90 762.35 760.90 762.35 0.2K
10:35 762.40 762.70 761.90 762.70 0.3K
10:36 762.20 762.20 759.95 761.25 1.5K
10:37 762.00 762.00 761.80 761.80 0.2K
10:38 761.75 761.75 761.25 761.55 0.0K
10:39 761.90 762.00 761.40 761.40 0.6K
10:40 760.85 761.50 760.85 761.50 0.2K
10:41 761.50 761.50 761.40 761.40 0.1K
10:42 760.55 761.15 760.20 761.05 0.1K
10:43 761.15 762.00 761.10 761.10 1.2K
10:44 761.10 761.70 760.90 761.00 0.2K
10:45 761.85 761.85 760.80 761.15 0.2K
10:46 761.20 762.45 761.20 762.45 0.1K
10:47 762.30 762.30 762.20 762.20 0.1K
10:48 762.40 762.40 760.80 760.80 0.2K
10:49 761.30 761.30 761.15 761.30 0.1K
10:50 761.25 761.25 760.30 761.20 0.0K
10:51 761.25 761.25 760.45 761.25 0.0K
10:52 760.45 760.45 760.45 760.45 0.0K
10:53 760.75 760.75 760.10 760.10 0.1K
10:54 760.75 760.75 760.75 760.75 0.0K
10:55 760.25 760.25 760.20 760.20 0.2K
10:56 760.75 761.50 760.60 761.20 0.2K
10:57 761.35 761.35 761.35 761.35 0.2K
10:58 761.30 761.30 760.85 760.85 0.2K
10:59 760.85 760.85 759.50 759.50 0.5K
11:00 759.50 759.70 759.50 759.70 0.0K
11:01 759.70 759.70 758.75 758.75 0.4K
11:02 758.50 758.50 758.50 758.50 0.1K
11:03 758.00 758.15 757.50 757.85 0.2K
11:04 757.55 757.55 757.55 757.55 0.3K
11:05 758.75 758.75 758.25 758.45 0.1K
11:06 758.30 758.80 758.30 758.80 0.1K
11:07 757.55 757.55 757.35 757.35 0.1K
11:08 757.35 757.35 757.30 757.35 0.2K
11:09 758.05 758.25 758.05 758.25 0.1K
11:10 757.85 757.90 757.85 757.90 0.0K
11:11 758.25 758.40 758.25 758.40 0.0K
11:12 758.40 758.40 758.15 758.15 1.0K
11:13 757.50 757.50 757.50 757.50 0.0K
11:14 757.50 757.50 757.45 757.45 0.2K
11:15 757.05 757.45 756.10 757.00 0.0K
11:16 756.10 756.95 756.10 756.95 0.0K
11:17 756.90 756.90 756.20 756.20 0.0K
11:18 756.85 756.85 756.85 756.85 0.0K
11:19 756.85 756.85 756.85 756.85 0.2K
11:20 757.75 757.75 756.85 756.90 0.0K
11:21 756.55 756.55 756.45 756.45 0.2K
11:22 756.75 756.75 754.40 754.55 1.7K
11:23 754.50 755.50 754.50 755.35 0.1K
11:24 755.35 755.55 754.25 755.55 0.1K
11:25 754.60 754.60 754.00 754.25 0.0K
11:26 754.75 754.75 754.30 754.30 0.1K
11:27 754.00 754.00 754.00 754.00 0.8K
11:28 754.95 754.95 754.95 754.95 0.0K
11:29 753.65 754.80 753.65 754.80 0.1K
11:30 754.80 754.90 754.80 754.85 0.6K
11:31 754.85 754.85 754.85 754.85 0.0K
11:32 753.65 754.45 753.65 754.05 0.2K
11:33 754.00 754.00 753.90 753.90 0.1K
11:34 754.85 754.85 754.10 754.10 0.1K
11:35 754.75 754.90 754.40 754.40 0.0K
11:36 754.90 754.90 754.05 754.05 0.4K
11:37 753.95 753.95 753.85 753.95 0.1K
11:38 754.90 755.15 754.90 755.15 0.0K
11:39 755.40 755.40 755.00 755.00 0.5K
11:40 755.00 755.00 753.20 753.80 0.4K
11:41 753.80 753.85 753.80 753.85 0.1K
11:43 753.05 753.85 753.05 753.85 0.1K
11:44 753.80 753.85 753.40 753.40 0.0K
11:45 753.40 753.60 753.35 753.60 0.1K
11:46 753.35 753.35 753.35 753.35 0.8K
11:47 753.45 753.50 753.45 753.50 0.0K
11:48 753.85 754.00 753.55 754.00 0.5K
11:49 754.00 754.80 753.85 754.65 0.0K
11:50 754.50 754.50 754.50 754.50 0.0K
11:51 754.20 754.65 754.20 754.50 0.5K
11:52 754.95 754.95 754.00 754.45 0.1K
11:53 754.40 755.85 754.40 754.75 0.2K
11:54 754.70 755.55 754.70 754.70 0.3K
11:55 754.70 755.55 754.55 755.00 0.2K
11:56 755.00 755.30 754.70 754.70 0.2K
11:57 754.80 755.35 754.80 755.35 0.2K
11:58 755.35 757.40 755.35 757.40 0.6K
11:59 757.45 757.45 756.35 756.80 0.1K
12:00 757.20 757.20 757.20 757.20 0.4K
12:01 758.00 758.25 758.00 758.25 0.0K
12:02 757.75 758.60 757.75 758.60 0.1K
12:03 758.85 758.85 758.10 758.45 0.1K
12:04 758.95 758.95 758.95 758.95 0.1K
12:05 758.95 758.95 758.45 758.80 0.0K
12:06 758.75 758.95 758.75 758.95 0.1K
12:07 758.00 758.40 757.55 758.00 0.2K
12:08 758.40 758.40 757.55 757.55 0.0K
12:09 757.90 757.90 757.90 757.90 0.0K
12:10 757.90 757.90 757.90 757.90 0.0K
12:11 757.90 757.90 757.15 757.15 0.1K
12:12 757.90 757.90 757.40 757.90 0.2K
12:13 757.90 757.90 757.90 757.90 0.3K
12:14 757.40 757.65 757.40 757.65 0.1K
12:15 757.55 757.60 757.55 757.60 0.0K
12:16 756.75 756.95 756.75 756.95 0.4K
12:17 756.95 756.95 756.10 756.10 0.1K
12:18 756.90 756.95 756.90 756.90 0.1K
12:19 756.90 756.90 756.90 756.90 0.0K
12:20 756.90 757.05 756.60 756.60 0.1K
12:21 756.60 756.60 756.60 756.60 0.2K
12:22 757.10 757.10 756.50 756.55 0.0K
12:23 756.05 756.55 756.05 756.55 0.0K
12:24 756.05 756.05 756.05 756.05 0.0K
12:25 756.55 756.55 756.55 756.55 0.0K
12:26 756.05 756.55 756.05 756.50 0.0K
12:27 756.50 756.50 756.10 756.10 0.0K
12:28 756.50 756.50 756.50 756.50 0.0K
12:29 756.10 756.10 756.10 756.10 0.1K
12:30 756.40 756.50 756.05 756.50 0.1K
12:31 755.55 755.95 755.55 755.95 0.1K
12:32 755.95 756.00 755.95 756.00 0.1K
12:33 756.40 757.45 756.25 756.25 0.3K
12:34 756.90 756.90 756.05 756.05 0.0K
12:35 756.75 756.75 756.70 756.70 0.2K
12:36 756.10 756.10 755.75 755.75 0.2K
12:37 755.10 755.10 755.10 755.10 0.2K
12:38 754.90 754.90 753.65 754.40 0.2K
12:39 754.35 754.45 753.95 753.95 0.1K
12:40 753.95 754.05 753.05 754.05 0.2K
12:41 753.90 753.90 752.80 752.80 0.1K
12:42 752.20 752.25 751.00 752.25 0.9K
12:43 752.05 752.55 751.45 751.90 0.4K
12:44 751.95 752.25 751.90 752.25 0.0K
12:45 751.90 752.80 751.90 752.75 0.2K
12:46 751.90 753.00 751.90 753.00 0.1K
12:47 752.20 753.00 752.20 752.55 0.2K
12:48 751.75 752.25 751.75 752.25 0.4K
12:49 752.25 752.25 751.95 751.95 0.5K
12:50 751.65 751.85 751.30 751.85 0.1K
12:51 751.40 751.40 751.40 751.40 0.0K
12:52 751.40 753.65 751.40 753.35 0.1K
12:53 753.65 753.65 753.65 753.65 0.0K
12:54 752.95 752.95 752.95 752.95 0.0K
12:55 752.95 752.95 752.40 752.40 0.0K
12:56 751.20 751.20 751.20 751.20 0.0K
12:57 752.00 752.50 752.00 752.45 0.1K
12:59 751.95 751.95 751.95 751.95 0.0K
13:00 751.00 751.75 751.00 751.75 0.2K
13:01 750.40 751.20 750.40 751.20 0.6K
13:02 750.70 751.15 750.70 751.05 0.1K
13:03 751.15 751.85 750.95 751.85 0.2K
13:04 751.30 751.80 751.30 751.80 0.0K
13:05 752.95 752.95 752.95 752.95 0.0K
13:06 752.30 752.30 752.30 752.30 0.1K
13:07 752.30 752.30 751.80 751.80 0.0K
13:08 751.80 751.80 751.80 751.80 0.0K
13:09 751.80 752.30 751.80 752.30 0.0K
13:10 752.30 752.65 752.30 752.65 0.1K
13:11 751.65 751.65 751.25 751.25 0.1K
13:12 752.05 752.55 751.15 752.55 0.1K
13:13 752.20 752.90 752.20 752.90 0.0K
13:14 752.05 752.05 752.05 752.05 0.0K
13:15 752.95 752.95 752.95 752.95 0.4K
13:16 751.40 751.40 751.40 751.40 0.0K
13:17 751.95 751.95 751.95 751.95 0.0K
13:18 752.00 752.00 751.10 751.10 0.0K
13:19 752.00 752.00 751.10 751.10 0.1K
13:20 751.95 751.95 751.30 751.30 0.0K
13:21 751.95 753.00 751.95 753.00 0.5K
13:22 752.60 752.60 752.60 752.60 0.0K
13:23 751.50 753.05 751.50 753.05 0.6K
13:24 752.85 752.85 752.85 752.85 0.0K
13:25 752.30 752.55 751.85 751.85 0.1K
13:26 752.55 752.55 752.05 752.55 0.0K
13:27 752.60 753.40 752.60 753.40 0.2K
13:28 752.85 753.90 752.85 753.35 0.1K
13:29 753.60 753.60 753.60 753.60 0.0K
13:30 752.95 753.45 752.95 753.45 0.0K
13:31 752.70 752.70 751.85 752.35 1.0K
13:32 752.60 752.60 752.60 752.60 0.2K
13:33 752.60 753.15 752.00 752.00 0.2K
13:34 753.15 753.15 752.95 752.95 0.0K
13:35 752.85 753.20 752.85 753.00 0.3K
13:36 752.05 752.05 751.90 752.00 0.1K
13:37 752.00 752.60 752.00 752.60 0.2K
13:38 752.65 752.65 752.65 752.65 0.1K
13:39 752.60 752.60 752.60 752.60 0.0K
13:40 752.45 752.45 751.50 751.80 0.1K
13:41 752.45 752.95 752.45 752.95 0.4K
13:43 753.15 753.15 753.15 753.15 0.0K
13:44 753.20 753.45 753.20 753.45 0.0K
13:45 753.25 753.25 753.20 753.25 0.0K
13:46 753.25 753.35 752.30 752.30 0.5K
13:47 752.45 752.45 752.00 752.00 0.2K
13:48 751.55 751.55 751.05 751.05 0.1K
13:49 751.00 751.60 751.00 751.60 0.4K
13:50 751.60 751.60 751.60 751.60 0.0K
13:51 751.95 751.95 751.30 751.95 0.7K
13:52 752.25 752.45 752.25 752.45 0.1K
13:53 752.70 752.95 752.70 752.95 0.0K
13:54 753.30 753.30 753.30 753.30 0.0K
13:55 753.30 753.75 753.30 753.75 0.1K
13:56 753.65 754.95 753.65 754.85 0.4K
13:57 754.85 754.90 754.80 754.90 0.0K
13:58 754.75 754.75 754.25 754.30 0.0K
13:59 754.60 754.60 753.60 753.70 0.1K
14:00 754.50 754.50 753.75 753.75 0.0K
14:01 754.50 754.50 754.45 754.45 0.0K
14:02 754.45 754.45 753.75 754.45 0.0K
14:03 754.45 754.45 754.45 754.45 0.0K
14:04 754.90 755.00 754.10 754.90 0.4K
14:05 754.70 754.70 753.80 753.80 0.1K
14:06 753.75 753.80 753.75 753.80 0.0K
14:07 754.20 754.75 754.20 754.75 0.1K
14:08 753.80 753.80 753.60 753.60 0.2K
14:09 754.00 754.00 754.00 754.00 0.0K
14:10 753.95 753.95 753.20 753.95 0.2K
14:11 753.95 753.95 753.15 753.15 0.0K
14:12 753.50 753.80 753.20 753.80 0.1K
14:13 753.80 753.85 753.80 753.85 0.1K
14:14 753.95 754.00 753.95 754.00 0.1K
14:15 754.05 754.10 754.00 754.00 0.0K
14:16 754.45 754.45 754.45 754.45 0.2K
14:17 754.05 754.05 753.15 753.15 0.2K
14:18 753.70 753.70 751.25 751.25 0.8K
14:19 751.75 751.75 750.75 751.00 0.0K
14:20 750.30 751.20 750.30 751.00 0.2K
14:21 751.20 751.50 750.10 751.45 0.9K
14:22 751.10 751.20 750.45 751.20 0.3K
14:23 751.25 751.25 750.10 750.10 1.5K
14:24 750.10 750.10 750.10 750.10 0.2K
14:25 750.85 751.45 750.85 751.45 0.1K
14:26 751.45 751.45 750.45 751.00 0.1K
14:27 751.50 751.50 751.50 751.50 0.3K
14:28 750.45 750.45 750.45 750.45 0.1K
14:29 751.25 752.10 751.25 752.10 0.1K
14:30 752.45 752.45 752.35 752.35 0.0K
14:31 752.40 752.40 751.95 751.95 0.7K
14:32 751.95 751.95 751.00 751.45 0.0K
14:33 751.45 751.45 751.45 751.45 0.1K
14:34 751.60 751.70 751.55 751.70 0.0K
14:35 750.75 751.45 750.45 750.45 0.1K
14:36 751.30 751.30 750.45 750.45 0.0K
14:37 751.30 751.30 751.30 751.30 0.0K
14:38 751.30 751.30 750.35 750.35 0.0K
14:40 750.90 750.90 748.65 748.65 3.5K
14:41 749.15 749.15 746.90 747.95 1.8K
14:42 747.65 747.95 747.00 747.00 0.3K
14:43 748.00 748.00 748.00 748.00 0.1K
14:44 748.40 749.45 748.40 749.40 0.3K
14:45 748.30 749.15 748.30 749.15 0.0K
14:46 748.25 749.20 748.25 749.20 0.1K
14:47 749.70 750.00 748.75 748.75 0.1K
14:48 749.55 749.60 748.50 748.50 0.3K
14:49 748.35 748.70 748.15 748.70 0.1K
14:50 748.50 748.65 748.10 748.10 0.1K
14:51 748.10 748.45 748.10 748.45 0.0K
14:52 748.40 748.40 747.20 747.90 0.5K
14:53 748.10 748.10 747.65 747.65 0.7K
14:54 748.00 748.65 748.00 748.05 0.4K
14:55 748.85 749.65 748.85 749.65 0.2K
14:56 749.15 749.25 749.15 749.25 0.0K
14:57 748.50 748.50 748.05 748.05 0.8K
14:58 748.35 748.35 747.65 747.65 0.0K
14:59 747.25 747.75 747.25 747.60 0.4K
15:00 747.70 747.70 747.00 747.70 1.7K
15:01 748.45 748.85 748.40 748.40 0.1K
15:02 748.40 749.05 748.35 749.05 0.2K
15:03 749.05 749.05 747.50 747.50 0.6K
15:04 748.75 748.75 747.95 747.95 0.3K
15:05 747.50 748.55 747.50 748.55 0.7K
15:06 748.60 748.60 748.00 748.00 0.9K
15:07 748.20 748.20 748.15 748.15 0.0K
15:08 748.15 749.75 748.15 749.75 1.1K
15:09 749.85 749.85 749.10 749.60 0.3K
15:10 749.15 749.15 749.00 749.00 0.0K
15:11 748.80 749.60 748.60 748.60 0.0K
15:12 749.60 749.60 748.30 749.30 0.2K
15:13 749.15 749.15 748.15 748.25 0.6K
15:14 749.00 749.00 748.25 748.70 0.7K
15:15 749.85 751.25 749.85 749.95 0.9K
15:16 749.90 749.90 748.80 749.60 1.1K
15:17 748.60 749.55 748.60 749.30 0.7K
15:18 749.20 749.80 749.20 749.80 0.3K
15:19 749.95 751.35 749.85 750.10 0.6K
15:20 749.30 751.50 749.30 750.95 0.7K
15:21 751.15 751.85 751.15 751.45 0.2K
15:22 751.25 752.10 751.15 752.10 0.4K
15:23 752.50 752.50 751.15 751.15 0.4K
15:24 751.00 751.60 751.00 751.60 0.2K
15:25 751.70 751.85 751.00 751.20 0.8K
15:26 751.20 751.20 750.50 750.85 0.8K
15:27 750.70 751.00 748.10 750.10 1.4K
15:28 750.00 752.00 750.00 752.00 0.3K
15:29 750.10 751.95 750.05 751.75 0.4K
15:32 749.25 749.25 749.25 749.25 0.0K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles