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
09:15 748.00 748.00 745.20 745.20 0.5K
09:16 744.85 745.20 743.40 744.95 0.6K
09:17 746.50 748.00 746.50 747.75 0.4K
09:18 747.75 747.80 743.05 743.05 1.0K
09:19 742.85 746.40 742.85 745.35 0.7K
09:20 746.15 746.80 745.15 746.80 3.2K
09:21 746.80 749.95 745.85 749.95 0.9K
09:22 749.10 749.10 748.25 749.10 0.4K
09:23 749.10 749.25 747.80 747.80 0.4K
09:24 748.05 749.05 748.00 748.25 0.3K
09:25 749.20 749.20 747.30 748.25 0.8K
09:26 747.30 747.85 746.00 746.00 0.7K
09:27 746.00 747.00 746.00 746.95 0.2K
09:28 746.95 746.95 745.80 746.00 0.4K
09:29 745.25 746.65 745.00 746.65 0.3K
09:30 745.85 746.50 745.85 746.35 0.2K
09:31 746.60 746.90 746.00 746.50 0.1K
09:32 746.90 746.90 746.90 746.90 0.0K
09:33 747.00 747.00 747.00 747.00 0.2K
09:34 746.95 747.00 746.95 747.00 0.0K
09:35 747.00 747.30 746.10 746.95 0.5K
09:36 746.35 746.85 745.55 745.55 0.5K
09:37 745.60 746.40 745.60 746.20 0.1K
09:38 746.25 746.40 746.25 746.40 0.2K
09:39 746.40 746.90 745.95 745.95 0.1K
09:40 746.80 746.80 746.80 746.80 0.0K
09:41 746.85 747.50 746.85 747.50 0.1K
09:42 747.50 747.50 746.70 747.40 0.1K
09:43 747.45 747.45 747.45 747.45 0.0K
09:44 747.50 748.50 747.50 748.50 0.2K
09:45 748.20 748.20 747.35 747.35 0.0K
09:46 748.20 748.20 747.60 747.60 0.0K
09:47 748.20 748.20 748.20 748.20 0.0K
09:48 747.55 747.55 747.55 747.55 0.0K
09:49 748.20 748.60 748.20 748.60 0.1K
09:50 749.00 749.00 749.00 749.00 0.1K
09:51 749.00 749.00 749.00 749.00 0.1K
09:52 748.05 748.95 748.05 748.10 0.0K
09:53 747.90 749.00 747.75 749.00 0.6K
09:54 748.10 748.10 748.10 748.10 0.0K
09:55 748.10 748.10 748.05 748.05 0.0K
09:56 748.05 748.85 747.95 748.85 0.1K
09:57 748.20 749.00 748.20 749.00 0.1K
09:58 748.20 748.90 748.15 748.90 0.5K
09:59 748.90 748.90 746.55 746.55 0.5K
10:00 746.35 747.35 746.30 746.60 0.1K
10:01 746.40 747.60 746.30 747.60 0.2K
10:02 747.80 748.00 747.80 748.00 0.0K
10:03 747.90 747.90 747.90 747.90 0.0K
10:04 747.30 747.30 746.10 746.15 0.3K
10:05 747.15 747.15 746.45 746.45 0.1K
10:06 747.70 748.10 747.70 748.10 0.3K
10:07 748.30 749.05 747.85 748.75 0.8K
10:08 749.40 750.00 749.40 750.00 0.3K
10:09 751.10 751.10 749.95 750.15 0.3K
10:10 750.20 750.85 750.20 750.85 0.4K
10:11 750.85 750.85 750.25 750.25 0.0K
10:12 750.25 750.25 750.25 750.25 0.0K
10:13 750.05 750.55 750.05 750.25 0.1K
10:14 749.55 749.55 748.75 748.75 0.1K
10:15 749.60 749.80 748.95 749.80 0.0K
10:16 749.10 749.75 748.75 748.95 0.8K
10:17 749.70 749.80 749.70 749.80 0.5K
10:18 749.25 749.30 749.15 749.30 0.0K
10:19 748.40 749.45 748.40 749.45 0.1K
10:20 748.00 748.00 746.15 746.20 0.7K
10:21 746.45 746.45 741.35 741.35 5.7K
10:22 742.55 744.40 742.55 744.35 0.4K
10:23 746.40 746.40 745.40 745.40 2.0K
10:24 745.40 747.45 745.15 747.00 1.4K
10:25 747.00 747.95 745.55 745.95 1.2K
10:26 746.00 746.00 746.00 746.00 0.1K
10:27 747.10 747.20 746.60 747.20 0.5K
10:28 746.45 747.30 746.45 747.30 0.1K
10:29 747.15 747.15 746.05 746.75 0.2K
10:30 746.10 746.15 745.55 745.55 0.2K
10:31 745.45 745.45 745.45 745.45 0.0K
10:32 745.20 745.20 745.15 745.15 0.0K
10:33 745.15 745.70 745.15 745.70 0.2K
10:34 746.80 746.80 746.80 746.80 0.0K
10:35 746.05 746.85 746.05 746.80 0.2K
10:36 746.70 747.15 745.45 745.65 0.4K
10:37 745.80 746.00 745.70 746.00 0.3K
10:38 746.00 746.00 746.00 746.00 0.4K
10:39 746.00 746.00 746.00 746.00 0.1K
10:40 745.90 745.90 745.35 745.75 0.0K
10:41 745.75 745.80 745.75 745.80 0.1K
10:42 745.80 745.80 745.80 745.80 0.2K
10:44 745.95 745.95 745.15 745.95 0.0K
10:45 745.80 745.85 745.40 745.40 0.0K
10:46 745.40 745.45 745.20 745.20 0.6K
10:47 745.55 745.60 745.55 745.60 0.1K
10:48 745.60 745.60 745.60 745.60 0.0K
10:49 745.90 745.95 745.90 745.95 0.1K
10:50 745.95 746.00 745.95 746.00 0.0K
10:52 746.40 746.50 746.40 746.50 0.4K
10:53 747.10 747.10 745.55 746.20 0.2K
10:54 745.70 746.20 745.45 745.50 0.0K
10:55 746.35 747.45 745.85 747.45 0.2K
10:56 747.10 747.70 746.60 747.35 0.1K
10:57 747.60 747.60 746.75 746.75 0.0K
10:59 746.85 746.85 746.00 746.00 1.2K
11:00 746.00 746.00 746.00 746.00 0.2K
11:01 746.00 746.00 746.00 746.00 0.1K
11:02 745.45 745.50 744.45 745.50 2.6K
11:03 745.50 746.20 745.50 746.20 0.0K
11:04 745.50 746.40 745.50 746.20 0.1K
11:05 746.20 746.20 746.20 746.20 0.0K
11:06 746.30 747.00 746.30 747.00 0.1K
11:07 745.55 746.60 745.55 746.60 0.2K
11:08 746.60 746.85 745.85 745.85 0.0K
11:09 745.60 745.60 745.60 745.60 0.3K
11:10 745.45 745.50 745.45 745.50 0.1K
11:11 745.90 745.90 745.90 745.90 0.8K
11:12 746.95 746.95 746.85 746.85 0.0K
11:13 747.20 747.75 746.80 746.80 0.0K
11:14 747.85 747.85 747.00 747.05 0.2K
11:15 746.10 746.10 746.10 746.10 0.1K
11:17 746.70 746.70 746.70 746.70 0.0K
11:18 746.35 746.35 746.30 746.35 0.1K
11:19 747.45 747.45 747.45 747.45 0.0K
11:20 747.45 747.45 747.45 747.45 0.0K
11:21 747.45 747.45 746.55 746.55 0.1K
11:22 747.45 747.95 746.60 747.75 0.2K
11:23 747.75 747.75 747.50 747.50 0.0K
11:24 748.00 748.00 748.00 748.00 0.2K
11:25 747.60 747.60 747.50 747.50 0.0K
11:26 747.60 747.60 747.50 747.60 0.0K
11:27 746.70 747.35 746.70 747.35 0.0K
11:28 747.30 747.30 747.30 747.30 0.0K
11:29 747.35 747.35 747.15 747.15 0.0K
11:30 747.20 747.20 746.90 746.90 0.0K
11:31 746.90 746.90 746.90 746.90 0.1K
11:32 747.15 747.25 747.15 747.25 0.1K
11:33 747.25 747.25 746.95 746.95 0.0K
11:34 746.95 747.00 746.35 746.35 0.0K
11:35 746.95 747.00 746.95 746.95 0.2K
11:36 746.90 746.90 746.35 746.35 0.1K
11:37 746.70 746.70 746.65 746.65 0.0K
11:38 745.85 746.30 745.85 746.30 0.0K
11:39 747.25 747.25 747.20 747.20 0.5K
11:40 747.20 747.20 746.50 746.70 0.0K
11:41 746.05 746.70 746.05 746.65 0.0K
11:42 746.70 746.70 746.70 746.70 0.0K
11:43 747.70 747.85 747.70 747.85 0.0K
11:44 747.30 747.30 747.20 747.20 0.1K
11:45 747.30 747.90 747.30 747.90 0.1K
11:46 747.60 747.60 747.50 747.50 0.2K
11:47 747.25 747.50 746.50 746.50 0.1K
11:48 747.35 747.40 747.35 747.40 0.0K
11:50 747.35 747.55 746.85 747.50 0.2K
11:51 747.10 747.10 747.10 747.10 0.0K
11:52 747.25 747.85 747.25 747.85 0.1K
11:53 747.95 747.95 747.95 747.95 0.0K
11:54 747.55 747.55 747.55 747.55 0.0K
11:55 747.70 747.70 747.70 747.70 0.0K
11:56 747.80 747.80 747.80 747.80 0.0K
11:57 746.90 747.85 746.90 747.85 0.1K
11:58 747.95 747.95 747.95 747.95 0.0K
11:59 747.95 747.95 747.95 747.95 0.0K
12:00 748.35 748.35 747.15 747.55 0.1K
12:01 746.90 747.10 746.50 746.85 0.5K
12:02 745.90 745.90 745.90 745.90 0.1K
12:03 746.00 746.00 745.55 746.00 0.0K
12:04 745.00 745.45 744.05 745.45 0.9K
12:05 745.95 745.95 745.95 745.95 0.0K
12:06 745.95 746.05 745.95 746.00 0.2K
12:07 746.05 746.70 746.00 746.70 1.0K
12:08 746.55 746.60 746.55 746.60 0.1K
12:09 746.80 746.85 746.80 746.85 0.0K
12:10 746.70 746.70 746.70 746.70 0.0K
12:11 746.20 746.25 746.20 746.25 0.0K
12:12 746.25 746.25 746.25 746.25 0.0K
12:13 746.20 746.20 745.20 745.20 0.1K
12:14 745.85 746.00 745.85 746.00 0.0K
12:15 745.95 746.05 745.95 746.05 0.0K
12:16 745.15 745.85 745.15 745.85 0.0K
12:17 746.05 746.40 746.05 746.40 0.0K
12:18 746.55 746.55 746.40 746.40 0.0K
12:19 745.25 745.25 745.25 745.25 0.0K
12:20 746.40 746.40 746.25 746.25 0.1K
12:21 746.65 746.65 746.65 746.65 0.2K
12:22 746.70 746.70 746.70 746.70 0.0K
12:23 746.70 746.70 746.70 746.70 0.0K
12:24 746.70 746.70 746.70 746.70 0.1K
12:25 746.60 746.60 746.60 746.60 0.0K
12:26 746.60 746.60 746.60 746.60 0.0K
12:27 746.60 746.60 746.60 746.60 0.0K
12:28 746.75 746.75 746.65 746.65 1.0K
12:29 747.30 747.30 746.35 747.25 0.1K
12:30 747.25 747.30 747.25 747.25 0.0K
12:31 747.25 747.25 747.25 747.25 0.0K
12:32 747.00 747.20 746.45 746.45 0.0K
12:33 747.10 747.10 747.10 747.10 0.0K
12:34 746.50 747.35 746.50 747.05 1.0K
12:35 746.80 747.45 746.50 746.50 0.1K
12:36 746.50 747.20 746.50 747.20 0.1K
12:38 747.20 747.20 747.20 747.20 0.0K
12:39 747.20 747.20 746.95 746.95 0.0K
12:40 746.90 746.90 746.85 746.85 0.0K
12:41 746.85 746.85 746.85 746.85 0.0K
12:42 746.80 746.80 746.80 746.80 0.0K
12:43 746.85 746.85 746.85 746.85 0.0K
12:44 747.00 747.00 746.50 746.50 0.1K
12:45 747.00 747.15 747.00 747.15 0.0K
12:46 747.15 747.20 747.15 747.20 0.0K
12:47 746.50 747.20 746.50 747.20 0.0K
12:48 747.20 747.20 747.20 747.20 0.0K
12:49 747.20 747.20 747.20 747.20 0.0K
12:50 747.20 747.20 747.20 747.20 0.0K
12:51 747.20 747.20 747.20 747.20 0.0K
12:52 747.20 747.20 747.20 747.20 0.0K
12:53 746.80 746.80 746.80 746.80 0.2K
12:54 747.20 747.20 747.20 747.20 0.0K
12:55 747.20 747.20 747.20 747.20 0.0K
12:56 747.20 747.20 747.20 747.20 0.0K
12:57 746.85 746.85 746.85 746.85 0.1K
12:58 747.20 747.20 746.35 746.35 0.1K
12:59 747.15 747.15 747.15 747.15 0.0K
13:00 747.20 747.25 746.10 746.10 0.2K
13:01 746.85 748.40 746.85 748.40 0.6K
13:02 747.75 747.75 746.05 747.60 0.9K
13:03 746.50 746.50 746.50 746.50 0.1K
13:04 746.50 747.80 746.50 747.05 0.4K
13:05 747.75 747.75 747.75 747.75 0.0K
13:06 746.80 747.75 746.80 747.75 0.0K
13:07 747.40 747.55 747.40 747.55 0.0K
13:08 746.80 747.85 746.75 747.85 0.1K
13:09 747.80 747.80 747.80 747.80 0.0K
13:10 746.90 747.80 746.90 747.80 0.0K
13:11 747.95 747.95 747.80 747.90 0.1K
13:12 747.05 747.75 747.05 747.75 0.0K
13:13 747.05 747.05 746.90 747.00 0.3K
13:14 746.40 747.10 746.40 747.00 0.0K
13:15 746.90 746.90 746.85 746.85 0.0K
13:16 747.10 747.10 747.10 747.10 0.1K
13:17 747.30 747.30 747.30 747.30 0.0K
13:18 747.30 747.30 747.30 747.30 0.0K
13:19 747.00 747.30 746.60 747.30 0.0K
13:20 746.45 746.45 746.00 746.15 0.3K
13:21 745.20 745.20 743.95 744.00 0.5K
13:22 744.00 744.75 744.00 744.75 0.2K
13:23 745.05 745.05 745.05 745.05 0.1K
13:24 745.05 745.65 745.05 745.55 0.1K
13:25 744.40 744.40 743.55 743.55 1.0K
13:26 743.50 744.55 743.50 744.55 0.1K
13:27 745.35 745.35 745.35 745.35 0.0K
13:28 745.40 745.40 745.35 745.35 0.0K
13:29 744.70 745.10 744.70 745.10 0.0K
13:30 745.10 745.25 745.10 745.25 0.0K
13:31 745.35 745.35 745.35 745.35 0.0K
13:33 745.55 745.80 745.55 745.80 0.0K
13:34 745.85 745.85 745.85 745.85 0.0K
13:35 745.90 745.90 745.90 745.90 0.0K
13:36 745.90 745.90 745.85 745.85 0.0K
13:37 745.85 745.85 745.85 745.85 0.0K
13:38 745.10 745.75 745.10 745.75 0.0K
13:39 745.75 745.75 745.75 745.75 0.0K
13:40 745.80 745.80 745.80 745.80 0.0K
13:41 745.10 745.85 745.10 745.85 0.0K
13:42 745.85 746.30 745.85 746.30 0.1K
13:43 746.35 746.35 746.30 746.30 0.0K
13:44 746.25 746.30 746.25 746.30 0.0K
13:45 746.30 746.30 746.30 746.30 0.0K
13:46 746.30 746.30 746.30 746.30 0.0K
13:47 746.30 746.30 746.00 746.00 0.0K
13:49 746.00 746.00 746.00 746.00 0.0K
13:50 746.00 746.00 746.00 746.00 0.1K
13:51 746.00 746.00 746.00 746.00 0.0K
13:52 746.00 746.30 746.00 746.30 0.0K
13:53 746.25 746.25 745.30 745.30 0.2K
13:54 746.05 746.05 746.00 746.00 0.1K
13:55 746.00 746.00 745.20 745.20 0.1K
13:56 745.80 745.80 745.00 745.00 0.3K
13:57 744.75 745.25 744.75 745.25 0.1K
13:58 745.30 745.30 745.30 745.30 0.0K
13:59 745.25 745.40 745.25 745.40 0.0K
14:00 745.40 745.40 745.40 745.40 0.0K
14:01 745.45 745.45 745.45 745.45 0.1K
14:02 745.45 745.45 743.20 743.20 0.6K
14:03 743.85 744.90 743.85 744.85 0.2K
14:04 744.85 744.85 744.85 744.85 0.0K
14:05 744.85 745.20 744.00 745.20 0.7K
14:06 745.85 745.85 745.85 745.85 0.0K
14:07 745.90 745.90 744.90 745.75 0.0K
14:08 745.80 745.80 745.80 745.80 0.0K
14:09 745.80 745.80 745.80 745.80 0.0K
14:10 745.80 745.80 745.80 745.80 0.0K
14:11 745.80 745.80 745.80 745.80 0.0K
14:12 745.80 745.80 745.80 745.80 0.0K
14:13 745.00 745.75 745.00 745.75 0.1K
14:14 745.75 745.75 745.75 745.75 0.0K
14:15 745.05 745.70 745.00 745.00 0.2K
14:16 745.60 745.95 745.60 745.95 0.0K
14:17 745.95 745.95 745.95 745.95 0.0K
14:18 745.95 745.95 745.95 745.95 0.0K
14:19 745.90 745.90 744.35 744.35 0.3K
14:20 744.50 744.50 743.65 743.65 0.0K
14:21 744.20 744.20 741.65 742.45 1.6K
14:22 741.95 742.30 741.95 742.30 0.0K
14:23 742.25 742.25 741.10 741.10 0.1K
14:24 740.40 740.90 739.20 740.90 2.1K
14:25 740.05 740.95 739.95 739.95 0.0K
14:26 740.80 740.95 740.80 740.95 0.0K
14:27 740.05 740.05 739.80 739.80 0.0K
14:28 740.40 741.10 740.40 741.10 0.1K
14:29 741.00 741.00 740.20 740.95 0.0K
14:30 740.95 740.95 739.85 739.85 0.4K
14:31 740.70 741.05 738.90 739.55 1.2K
14:32 739.45 739.75 739.45 739.75 0.1K
14:33 740.25 740.40 740.00 740.00 0.0K
14:34 739.95 739.95 739.00 739.00 0.2K
14:35 739.95 739.95 739.95 739.95 0.1K
14:36 740.70 740.70 738.60 739.00 4.0K
14:37 739.25 739.25 739.10 739.10 0.0K
14:38 739.20 739.20 738.00 738.00 0.2K
14:39 738.70 738.70 738.70 738.70 0.1K
14:40 738.65 738.65 738.65 738.65 0.1K
14:41 738.05 738.05 738.05 738.05 0.0K
14:42 738.60 738.60 738.10 738.10 0.1K
14:43 738.60 738.60 738.00 738.00 0.7K
14:44 737.60 737.70 737.05 737.40 0.2K
14:45 736.20 737.00 736.20 737.00 0.6K
14:46 737.55 737.55 736.80 736.80 0.1K
14:47 736.40 737.70 736.40 737.70 0.1K
14:48 737.70 737.70 737.70 737.70 0.3K
14:49 737.70 738.15 737.70 737.75 0.2K
14:50 737.70 737.70 737.70 737.70 0.0K
14:51 738.10 738.15 737.70 738.15 0.0K
14:52 737.70 738.15 737.70 738.15 0.0K
14:53 738.15 738.15 738.15 738.15 0.0K
14:54 737.40 737.85 737.40 737.85 0.1K
14:55 737.85 738.95 737.85 738.95 0.1K
14:56 738.75 738.75 738.75 738.75 0.0K
14:57 738.50 738.50 737.50 737.50 0.1K
14:58 738.00 738.00 736.55 736.55 0.4K
14:59 737.45 737.65 737.00 737.00 0.6K
15:00 736.90 737.40 736.90 737.40 0.2K
15:01 737.05 737.05 737.00 737.00 0.1K
15:02 737.50 738.00 737.50 738.00 0.5K
15:03 737.70 737.70 737.50 737.50 0.3K
15:04 736.90 737.35 736.90 737.35 0.0K
15:05 736.95 737.35 736.50 737.35 0.6K
15:06 737.35 737.35 736.95 736.95 0.3K
15:07 737.00 737.00 736.95 737.00 0.2K
15:08 737.00 737.00 737.00 737.00 0.1K
15:09 736.90 737.00 736.90 736.95 0.3K
15:10 736.95 737.45 736.95 737.40 0.2K
15:11 737.15 737.15 736.45 736.45 0.3K
15:12 737.25 737.25 736.20 737.00 0.6K
15:14 736.25 736.80 736.20 736.80 0.3K
15:15 736.80 736.80 736.80 736.80 0.1K
15:16 736.80 736.80 736.80 736.80 0.2K
15:17 736.85 737.00 736.85 737.00 0.1K
15:18 737.00 738.50 737.00 738.50 0.1K
15:19 738.65 738.75 738.05 738.65 0.2K
15:20 738.75 738.75 738.25 738.25 0.6K
15:21 739.40 739.45 737.95 738.90 0.3K
15:22 739.60 739.95 739.60 739.95 0.2K
15:23 740.00 741.05 739.80 740.80 0.3K
15:24 740.60 740.60 738.65 738.65 0.4K
15:25 738.65 740.00 738.65 740.00 0.3K
15:26 739.95 739.95 738.40 738.90 0.6K
15:27 738.90 738.90 738.40 738.40 0.1K
15:28 738.40 739.00 738.10 738.95 1.6K
15:29 738.95 739.00 737.40 739.00 0.6K
15:30 739.00 739.00 739.00 739.00 0.0K
15:32 738.20 738.20 738.20 738.20 0.1K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles