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
09:15 739.90 739.90 733.80 733.80 8.0K
09:16 730.85 733.45 730.20 732.00 2.4K
09:17 732.10 733.40 732.10 733.35 0.1K
09:18 732.10 733.65 732.10 732.10 0.7K
09:19 732.50 733.00 730.80 733.00 0.7K
09:20 733.00 733.00 730.65 731.35 1.4K
09:21 732.55 734.35 732.55 734.35 0.4K
09:22 734.35 734.80 733.70 734.00 0.1K
09:23 734.85 734.85 734.10 734.85 0.2K
09:24 734.00 734.85 733.95 733.95 0.4K
09:25 732.25 733.65 732.25 733.65 0.2K
09:26 733.70 733.70 732.50 732.50 0.1K
09:27 732.50 734.00 732.50 733.75 0.3K
09:28 732.50 734.00 732.50 734.00 0.4K
09:29 732.65 734.00 732.65 734.00 0.1K
09:30 733.85 733.85 733.85 733.85 0.0K
09:31 733.85 733.85 732.60 733.80 0.2K
09:32 733.80 733.80 732.70 733.80 0.0K
09:33 733.80 734.00 732.70 732.70 0.5K
09:34 732.70 732.70 732.70 732.70 0.1K
09:35 732.70 733.10 732.70 733.05 0.0K
09:36 733.25 733.25 732.20 732.20 0.1K
09:37 733.10 733.10 732.00 732.00 0.2K
09:38 732.80 732.80 732.75 732.75 0.0K
09:39 731.85 731.85 731.15 731.15 0.3K
09:40 731.10 732.15 731.10 731.20 0.1K
09:41 732.10 732.25 732.10 732.25 0.0K
09:42 732.25 732.25 732.25 732.25 0.0K
09:44 732.25 732.25 731.00 731.00 1.4K
09:45 731.00 731.35 731.00 731.35 1.0K
09:46 731.00 731.35 731.00 731.35 0.1K
09:47 731.35 732.25 731.25 732.25 0.2K
09:48 732.25 732.25 732.25 732.25 0.0K
09:49 732.25 733.80 732.25 733.10 3.5K
09:50 734.05 734.05 733.20 734.00 0.1K
09:51 733.85 737.05 733.75 737.05 1.3K
09:52 738.10 743.10 738.10 742.50 2.2K
09:53 743.05 743.60 743.00 743.35 1.0K
09:54 741.55 741.55 738.60 738.60 1.1K
09:55 738.25 739.15 735.05 735.05 0.5K
09:56 736.50 736.50 735.30 736.30 0.2K
09:57 735.25 736.00 735.25 736.00 0.1K
09:58 735.10 735.10 733.70 733.70 0.3K
09:59 733.65 733.65 733.65 733.65 0.0K
10:00 733.70 733.70 733.70 733.70 0.1K
10:01 733.70 733.70 733.65 733.70 0.0K
10:02 733.25 733.70 733.25 733.70 0.0K
10:03 734.05 734.05 734.05 734.05 0.8K
10:04 734.05 734.35 734.05 734.35 0.0K
10:05 734.35 734.35 733.50 734.35 0.2K
10:06 733.55 734.30 733.55 734.30 0.1K
10:07 734.35 734.35 733.55 734.35 0.0K
10:08 734.35 734.35 733.50 733.50 0.1K
10:09 734.35 734.35 733.50 734.35 0.5K
10:10 734.35 734.35 734.35 734.35 0.0K
10:11 734.35 734.40 733.50 734.30 0.3K
10:12 734.30 734.30 734.30 734.30 0.0K
10:13 733.30 734.00 733.30 734.00 0.7K
10:14 734.00 734.20 734.00 734.20 0.0K
10:15 734.20 734.20 734.00 734.00 0.0K
10:16 734.25 734.25 734.00 734.00 0.2K
10:17 734.00 734.00 734.00 734.00 0.0K
10:18 733.50 733.50 733.50 733.50 0.0K
10:19 734.00 734.05 734.00 734.05 0.2K
10:20 733.50 734.20 733.50 734.20 0.0K
10:22 734.20 734.25 733.55 734.25 0.0K
10:23 733.50 734.25 733.50 734.25 0.0K
10:25 734.50 735.35 734.50 735.35 0.3K
10:26 735.35 735.40 734.45 734.45 0.0K
10:27 735.35 735.35 735.35 735.35 0.0K
10:28 735.35 735.35 735.35 735.35 0.0K
10:29 735.35 735.35 735.25 735.25 0.1K
10:30 734.00 734.00 734.00 734.00 1.4K
10:31 735.10 735.10 735.10 735.10 0.1K
10:32 735.25 735.25 735.15 735.15 0.0K
10:34 734.15 734.70 734.00 734.70 0.0K
10:35 734.60 734.65 734.05 734.55 0.2K
10:36 734.50 734.50 734.50 734.50 0.0K
10:37 734.85 734.85 734.05 734.05 0.1K
10:38 735.00 735.00 734.05 734.65 0.2K
10:39 734.65 735.00 734.65 735.00 0.0K
10:40 734.05 735.05 734.05 735.05 0.1K
10:41 734.90 735.25 734.90 735.25 0.2K
10:42 735.00 735.00 734.00 734.00 0.1K
10:43 734.90 734.90 734.80 734.80 0.0K
10:44 734.00 734.80 734.00 734.65 0.0K
10:45 734.75 734.75 734.75 734.75 0.0K
10:46 734.60 734.60 734.60 734.60 0.0K
10:47 734.00 734.00 734.00 734.00 0.1K
10:48 734.00 734.55 734.00 734.55 0.1K
10:49 734.55 734.55 734.55 734.55 0.0K
10:50 734.55 734.55 734.55 734.55 0.0K
10:51 734.55 734.55 734.55 734.55 0.0K
10:53 734.80 735.00 734.80 735.00 0.0K
10:54 734.55 734.85 734.55 734.85 0.1K
10:57 735.00 735.00 734.60 734.60 0.0K
10:58 735.00 735.00 735.00 735.00 0.0K
10:59 735.00 735.95 734.70 735.95 0.6K
11:00 736.60 736.60 736.55 736.55 0.1K
11:01 736.55 736.55 735.15 735.15 0.2K
11:02 734.55 735.50 734.05 734.70 0.3K
11:03 734.70 734.70 734.00 734.70 0.1K
11:04 734.70 734.70 734.00 734.00 0.1K
11:05 734.65 734.70 734.05 734.60 0.1K
11:06 734.60 734.60 734.00 734.00 0.1K
11:07 734.00 734.00 734.00 734.00 0.0K
11:08 734.00 734.00 734.00 734.00 0.1K
11:09 734.55 734.55 734.55 734.55 0.0K
11:10 734.55 734.55 734.05 734.50 0.0K
11:11 734.50 734.60 734.45 734.60 0.6K
11:12 734.60 734.60 734.00 734.60 0.2K
11:13 734.60 735.15 734.60 735.00 0.1K
11:14 735.15 735.15 735.15 735.15 0.0K
11:15 735.15 735.90 735.15 735.90 0.2K
11:16 735.90 735.95 735.90 735.90 0.1K
11:17 735.90 735.90 734.25 735.50 0.1K
11:18 735.50 735.90 735.50 735.90 0.0K
11:19 735.90 736.20 735.90 736.20 0.1K
11:20 736.80 736.80 736.80 736.80 0.0K
11:21 736.80 736.80 736.80 736.80 0.0K
11:22 736.80 738.45 736.80 738.45 0.2K
11:23 738.40 739.00 737.70 739.00 0.2K
11:24 738.60 738.60 738.05 738.60 0.3K
11:25 738.00 738.60 738.00 738.60 0.1K
11:26 738.60 738.60 738.05 738.60 0.0K
11:27 738.05 738.95 738.05 738.65 0.1K
11:28 738.65 738.95 738.65 738.95 0.0K
11:29 739.00 739.00 739.00 739.00 0.0K
11:30 739.00 739.00 739.00 739.00 0.1K
11:31 739.20 740.00 739.20 740.00 0.1K
11:32 740.00 740.00 739.95 739.95 0.0K
11:33 739.95 740.10 739.95 740.10 0.2K
11:34 740.10 740.20 740.10 740.20 0.0K
11:35 739.25 740.20 739.25 740.15 0.1K
11:36 740.20 740.20 740.00 740.00 0.0K
11:37 740.00 740.25 739.00 740.25 0.8K
11:38 740.25 740.30 740.05 740.30 0.1K
11:39 740.30 740.75 740.00 740.75 0.0K
11:40 740.75 742.30 740.75 742.30 1.0K
11:41 742.15 742.15 740.40 741.50 0.4K
11:42 741.50 741.55 741.50 741.50 0.1K
11:43 741.45 741.45 740.00 740.00 0.2K
11:44 740.00 740.50 740.00 740.45 0.2K
11:45 739.00 740.40 739.00 740.40 0.7K
11:46 740.40 740.40 740.30 740.30 0.0K
11:47 740.30 740.30 740.00 740.30 0.2K
11:48 740.30 740.85 740.30 740.85 1.1K
11:49 740.85 741.00 740.15 741.00 0.3K
11:50 741.00 741.00 740.50 740.80 0.2K
11:51 740.80 741.00 740.80 741.00 0.1K
11:52 740.95 740.95 740.85 740.85 0.1K
11:53 740.80 740.80 740.80 740.80 0.1K
11:54 740.20 741.00 740.20 741.00 0.0K
11:55 740.20 740.95 740.00 740.00 1.0K
11:56 740.00 741.60 739.00 741.60 1.9K
11:57 741.60 741.60 741.60 741.60 0.0K
11:58 741.55 741.55 740.25 740.25 0.0K
11:59 741.20 741.20 741.20 741.20 0.0K
12:00 741.20 741.20 741.15 741.15 0.0K
12:01 741.20 741.20 741.05 741.05 0.1K
12:02 740.95 740.95 738.65 738.65 0.2K
12:03 739.80 739.80 739.80 739.80 0.0K
12:04 739.80 739.95 739.50 739.55 0.2K
12:05 739.55 739.95 738.70 738.70 0.1K
12:06 738.60 739.60 738.60 739.60 0.3K
12:07 739.60 739.70 739.60 739.70 0.0K
12:08 739.80 739.85 739.80 739.85 0.0K
12:09 739.85 740.15 739.85 740.15 0.0K
12:10 740.15 740.15 738.00 739.40 0.8K
12:11 739.35 739.35 738.30 738.90 0.2K
12:12 738.00 738.85 738.00 738.75 0.3K
12:13 738.70 738.70 738.60 738.60 0.0K
12:14 738.65 738.90 738.60 738.90 0.2K
12:15 738.90 738.90 738.90 738.90 0.0K
12:16 738.90 738.90 738.85 738.85 0.0K
12:17 738.85 738.90 738.00 738.90 0.1K
12:18 738.90 738.95 738.90 738.90 0.2K
12:19 738.90 739.05 738.90 739.05 0.0K
12:20 739.05 739.05 738.70 738.95 0.0K
12:21 739.00 739.10 739.00 739.05 0.0K
12:22 739.00 739.00 738.85 738.85 0.1K
12:23 738.85 739.00 738.85 739.00 0.0K
12:24 739.00 739.05 739.00 739.05 0.0K
12:25 739.00 739.00 738.25 738.25 0.3K
12:26 738.25 738.25 738.25 738.25 1.0K
12:27 738.25 738.25 737.55 738.25 0.1K
12:28 738.25 738.25 738.25 738.25 0.0K
12:29 738.25 738.25 737.50 737.50 0.2K
12:30 738.15 738.20 737.55 738.10 0.1K
12:31 737.55 738.10 737.55 738.10 0.0K
12:32 738.10 738.10 738.10 738.10 0.0K
12:33 738.10 738.10 738.10 738.10 0.0K
12:34 738.10 738.10 738.10 738.10 0.0K
12:35 738.10 739.10 738.10 739.10 0.2K
12:36 739.10 739.10 738.10 739.10 0.2K
12:37 738.15 738.95 738.15 738.95 0.1K
12:38 739.00 739.10 739.00 739.10 0.1K
12:39 739.15 739.25 739.15 739.25 0.0K
12:40 739.25 739.40 739.25 739.40 0.1K
12:41 739.50 740.15 738.10 738.85 1.0K
12:42 738.85 738.85 738.80 738.80 0.0K
12:43 738.80 738.80 738.80 738.80 0.0K
12:44 738.80 738.80 737.50 738.20 1.3K
12:45 738.20 738.20 737.50 738.10 0.0K
12:46 738.10 738.10 738.10 738.10 0.0K
12:47 738.10 738.10 737.55 737.55 0.0K
12:48 738.05 738.05 737.55 738.05 0.0K
12:49 737.50 737.90 737.50 737.65 0.0K
12:50 737.55 737.60 737.55 737.60 0.1K
12:51 737.60 737.60 737.60 737.60 0.1K
12:52 737.60 737.60 737.30 737.30 0.2K
12:53 737.30 737.30 736.80 737.25 0.0K
12:54 737.25 737.25 736.45 736.70 0.4K
12:55 736.70 736.70 736.70 736.70 0.0K
12:56 736.70 736.70 736.65 736.65 0.0K
12:57 736.65 736.65 736.65 736.65 0.1K
12:58 736.60 736.65 736.55 736.55 0.0K
12:59 736.60 736.60 735.95 736.45 0.1K
13:00 736.45 736.45 736.45 736.45 0.0K
13:01 736.45 736.45 736.45 736.45 0.0K
13:02 736.45 736.45 736.15 736.40 0.0K
13:03 736.40 736.40 736.40 736.40 0.0K
13:04 736.40 737.20 736.20 736.45 0.6K
13:05 735.95 735.95 735.00 735.75 1.0K
13:06 735.75 735.75 735.70 735.75 0.0K
13:07 735.75 735.75 735.65 735.70 0.0K
13:08 735.70 735.70 735.10 735.70 0.2K
13:09 735.70 735.70 735.70 735.70 0.0K
13:10 735.70 735.70 735.70 735.70 0.0K
13:11 735.70 735.95 735.70 735.95 0.1K
13:12 735.95 735.95 735.05 735.65 0.2K
13:13 735.70 735.95 735.65 735.95 0.1K
13:14 735.95 735.95 735.95 735.95 0.0K
13:15 735.95 735.95 734.95 735.35 0.3K
13:16 735.35 735.35 734.55 735.30 0.0K
13:17 735.30 735.30 735.25 735.25 0.0K
13:18 735.25 735.25 734.50 735.20 0.1K
13:19 735.20 735.20 735.20 735.20 0.0K
13:20 735.20 735.35 734.65 735.35 0.0K
13:21 735.35 735.50 735.35 735.50 0.0K
13:22 735.45 735.50 735.45 735.50 0.0K
13:23 735.50 735.50 734.60 735.40 0.0K
13:24 735.40 735.40 735.35 735.40 0.0K
13:25 735.40 735.40 734.50 735.10 0.2K
13:26 735.10 735.10 735.10 735.10 0.0K
13:27 735.05 735.05 735.05 735.05 0.0K
13:28 735.05 735.05 735.05 735.05 0.0K
13:29 734.50 735.05 734.50 735.05 0.0K
13:30 735.05 735.05 735.05 735.05 0.0K
13:31 735.05 735.05 735.05 735.05 0.0K
13:32 735.05 735.05 735.05 735.05 0.0K
13:33 735.05 735.05 735.05 735.05 0.0K
13:34 735.05 735.10 735.05 735.10 0.0K
13:35 735.10 735.20 735.00 735.20 0.0K
13:36 735.40 735.45 735.25 735.40 0.0K
13:37 735.00 735.45 735.00 735.45 0.0K
13:38 735.45 735.45 734.50 735.40 0.0K
13:39 735.40 735.45 735.40 735.45 0.0K
13:40 735.50 735.50 735.50 735.50 0.0K
13:41 735.50 735.55 735.50 735.55 0.1K
13:42 734.50 734.75 734.50 734.50 0.2K
13:43 734.75 734.75 734.50 734.75 0.0K
13:44 734.75 734.75 734.50 734.65 0.0K
13:45 734.65 734.65 734.05 734.55 0.1K
13:46 734.55 734.55 734.45 734.50 0.0K
13:47 734.50 734.50 734.00 734.45 0.0K
13:48 734.45 734.45 734.45 734.45 0.0K
13:49 734.45 734.45 734.45 734.45 0.0K
13:50 734.45 734.55 734.00 734.55 0.1K
13:51 734.55 734.60 734.50 734.60 0.0K
13:52 734.60 734.65 734.00 734.60 0.1K
13:53 734.60 734.60 734.55 734.60 0.0K
13:54 734.70 734.70 734.70 734.70 0.0K
13:55 734.70 734.70 734.70 734.70 0.0K
13:56 734.70 734.70 734.45 734.70 0.0K
13:57 734.70 734.70 734.70 734.70 0.0K
13:58 734.70 734.75 734.70 734.75 0.4K
13:59 734.75 736.25 734.75 736.20 0.8K
14:00 736.20 736.20 736.20 736.20 0.0K
14:01 736.20 736.20 735.70 735.95 0.1K
14:02 735.95 735.95 735.90 735.95 0.0K
14:03 735.95 736.05 735.95 736.05 0.0K
14:04 736.05 736.10 735.35 736.05 0.0K
14:05 736.05 736.05 736.05 736.05 0.0K
14:06 735.20 736.05 735.20 736.05 0.0K
14:07 736.05 736.05 736.05 736.05 0.0K
14:08 736.05 736.05 735.55 736.05 0.0K
14:09 736.00 736.05 735.15 736.05 0.0K
14:10 736.05 736.15 736.05 736.15 0.1K
14:11 736.10 736.10 736.05 736.10 0.2K
14:12 736.10 736.10 736.05 736.10 0.1K
14:13 736.10 736.10 736.10 736.10 0.0K
14:14 736.10 736.10 736.10 736.10 0.0K
14:15 736.10 736.15 736.10 736.10 0.0K
14:16 736.10 736.15 736.10 736.15 0.0K
14:17 736.15 736.25 735.60 736.25 0.0K
14:18 736.25 736.25 736.15 736.15 0.0K
14:19 736.15 736.15 736.15 736.15 0.0K
14:20 736.15 736.15 736.00 736.00 0.1K
14:21 736.00 736.00 736.00 736.00 0.0K
14:22 736.00 736.00 735.90 735.90 0.1K
14:23 735.00 735.90 735.00 735.90 0.5K
14:24 735.90 735.90 735.90 735.90 0.0K
14:25 735.90 735.90 735.90 735.90 0.0K
14:26 735.25 736.00 735.25 736.00 0.3K
14:27 736.05 736.15 736.00 736.05 1.4K
14:28 736.05 736.15 736.05 736.15 0.2K
14:29 736.15 736.15 736.10 736.15 0.0K
14:30 736.15 736.15 736.00 736.00 0.1K
14:31 736.00 736.15 736.00 736.15 0.0K
14:32 736.00 736.15 736.00 736.15 0.0K
14:33 736.05 736.15 736.05 736.15 0.0K
14:34 736.00 736.05 736.00 736.05 0.2K
14:35 736.00 736.00 736.00 736.00 0.1K
14:36 736.05 736.05 736.00 736.00 1.0K
14:37 736.00 736.00 736.00 736.00 0.0K
14:38 736.05 736.05 736.05 736.05 0.1K
14:39 736.20 736.20 736.20 736.20 0.2K
14:41 736.20 736.20 736.00 736.00 0.1K
14:42 736.00 736.00 736.00 736.00 0.8K
14:43 736.00 736.20 736.00 736.20 0.1K
14:45 736.20 736.20 736.20 736.20 0.0K
14:46 736.00 736.00 736.00 736.00 0.2K
14:47 736.00 736.00 736.00 736.00 0.0K
14:48 736.00 736.00 736.00 736.00 0.2K
14:49 736.00 736.00 736.00 736.00 0.0K
14:50 736.00 736.00 736.00 736.00 0.1K
14:51 736.20 736.20 736.00 736.00 1.1K
14:52 736.20 736.20 736.00 736.00 0.2K
14:54 736.00 736.25 736.00 736.25 0.1K
14:55 736.00 736.00 736.00 736.00 0.0K
14:56 736.25 736.25 736.25 736.25 0.0K
14:57 736.25 736.25 736.25 736.25 0.0K
14:58 736.00 736.05 736.00 736.05 0.1K
14:59 736.00 736.30 736.00 736.30 0.8K
15:00 737.55 737.80 737.00 737.05 0.6K
15:01 737.20 737.85 737.10 737.85 0.1K
15:02 737.65 737.65 737.65 737.65 0.0K
15:03 737.00 737.00 737.00 737.00 0.6K
15:04 737.55 737.55 737.00 737.45 0.1K
15:05 737.00 737.30 736.75 736.75 0.3K
15:06 736.75 737.25 736.75 736.75 0.1K
15:07 736.75 737.30 736.75 737.30 0.1K
15:08 736.20 736.35 735.35 736.20 8.7K
15:09 736.25 739.45 736.00 739.45 1.3K
15:10 740.95 742.30 740.60 740.60 1.6K
15:11 740.55 740.55 739.35 739.35 0.3K
15:12 737.80 738.40 737.40 738.40 0.2K
15:13 738.40 738.40 738.00 738.00 0.2K
15:14 738.00 739.00 738.00 739.00 0.6K
15:15 739.00 739.00 739.00 739.00 0.2K
15:16 739.00 739.40 739.00 739.30 0.2K
15:17 737.90 737.90 736.75 736.75 0.2K
15:18 737.20 737.45 736.20 737.00 0.7K
15:19 737.40 737.75 737.30 737.75 0.2K
15:20 737.75 737.75 737.30 737.55 0.3K
15:21 737.55 737.75 737.30 737.75 0.4K
15:22 737.75 737.75 737.75 737.75 0.0K
15:23 737.80 738.25 737.80 738.00 0.4K
15:24 738.00 738.15 738.00 738.15 0.3K
15:25 738.25 738.35 738.25 738.35 0.0K
15:26 738.40 738.40 736.45 736.45 0.5K
15:27 736.45 736.45 736.00 736.05 0.5K
15:28 736.05 736.05 736.00 736.05 0.6K
15:29 737.70 740.00 737.70 740.00 0.3K
15:32 737.05 737.05 737.05 737.05 0.0K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles