J Kumar Infraprojects (JKIP)

JKIP
🏛️ India →
644.75
Última Actualización: 2025-10-07
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
09:15 754.80 754.80 751.05 753.55 0.5K
09:16 750.05 750.05 745.20 747.35 0.8K
09:17 747.90 747.90 745.20 746.40 1.7K
09:18 745.20 747.25 745.20 746.05 3.3K
09:19 745.40 749.00 745.20 749.00 2.6K
09:20 749.05 749.75 749.05 749.55 0.6K
09:21 749.25 749.25 748.35 748.35 0.2K
09:22 748.85 748.85 748.00 748.00 0.8K
09:23 747.70 750.55 747.70 749.90 1.6K
09:24 750.10 750.10 747.95 748.70 0.9K
09:25 748.50 750.45 747.70 750.45 0.3K
09:26 750.50 750.50 748.85 750.00 0.2K
09:27 749.95 749.95 748.45 749.80 0.2K
09:28 750.95 750.95 748.15 749.00 0.7K
09:29 748.95 750.25 748.95 749.65 0.1K
09:30 749.45 749.45 748.45 748.45 0.1K
09:31 748.60 748.60 748.00 748.30 0.1K
09:32 750.00 750.00 748.75 749.05 0.6K
09:33 748.75 749.00 748.65 748.65 0.0K
09:34 749.05 750.40 749.05 749.05 0.3K
09:35 749.25 749.45 748.20 749.15 0.1K
09:36 748.50 749.90 748.50 749.90 0.1K
09:37 750.00 752.00 749.70 752.00 1.2K
09:38 752.80 752.80 750.75 751.65 0.3K
09:39 751.65 751.65 750.95 750.95 1.6K
09:40 751.95 752.30 751.50 752.30 0.3K
09:41 750.65 751.35 749.65 749.65 1.6K
09:42 748.55 749.50 748.35 748.90 0.2K
09:43 748.90 749.50 748.90 748.95 0.0K
09:44 748.95 751.20 748.95 750.00 0.7K
09:45 750.05 750.05 748.60 748.80 0.3K
09:46 748.85 748.85 748.20 748.20 0.4K
09:47 748.25 748.25 746.00 746.00 1.7K
09:48 746.25 746.40 745.50 745.50 0.3K
09:49 747.35 747.35 746.40 746.45 0.5K
09:50 746.10 746.35 745.95 746.00 0.1K
09:51 745.55 746.20 745.50 746.15 1.3K
09:52 745.75 745.75 745.00 745.50 0.1K
09:53 745.30 745.30 745.00 745.00 0.6K
09:54 745.25 746.10 745.25 746.10 0.2K
09:55 745.50 746.05 745.50 746.05 0.1K
09:56 746.05 747.00 746.05 746.65 0.1K
09:57 746.45 746.45 745.50 745.50 0.2K
09:58 746.20 746.20 746.10 746.10 0.1K
09:59 746.10 746.10 746.10 746.10 0.0K
10:00 746.15 746.15 745.60 746.15 0.1K
10:01 746.15 746.15 746.10 746.10 0.0K
10:02 746.10 748.25 746.10 748.25 2.6K
10:03 747.35 747.45 747.05 747.05 0.1K
10:04 747.30 747.30 746.90 747.25 0.1K
10:05 746.90 746.90 746.00 746.65 0.1K
10:06 746.75 747.00 745.80 746.40 0.1K
10:07 746.40 746.40 745.50 745.95 0.2K
10:08 745.95 746.20 745.50 745.50 0.3K
10:09 745.65 745.65 744.55 745.00 0.8K
10:10 743.55 744.95 743.45 743.45 0.3K
10:11 744.65 744.65 743.75 743.75 0.7K
10:12 743.75 745.00 743.75 745.00 0.2K
10:13 745.35 745.80 744.20 745.80 0.4K
10:14 745.80 745.80 744.70 744.70 0.1K
10:15 744.20 746.90 744.20 746.90 0.3K
10:16 746.95 747.25 745.90 746.50 0.9K
10:17 745.70 745.85 745.70 745.85 0.2K
10:18 745.85 745.85 745.15 745.15 0.0K
10:19 745.15 745.95 745.15 745.95 0.2K
10:20 745.00 745.85 745.00 745.25 0.4K
10:21 744.60 745.35 744.60 745.10 0.6K
10:22 745.50 745.50 744.95 744.95 0.1K
10:23 745.30 745.90 744.90 744.90 0.3K
10:24 744.90 744.90 744.85 744.90 0.0K
10:25 744.30 744.80 744.30 744.50 0.1K
10:26 744.55 744.55 743.30 743.30 0.2K
10:27 742.85 744.65 741.65 743.90 0.5K
10:28 744.40 745.40 744.40 744.70 0.5K
10:29 744.90 744.90 744.65 744.75 0.0K
10:30 744.80 744.80 743.80 743.80 0.3K
10:31 743.65 743.65 742.25 743.05 0.2K
10:32 742.10 742.25 741.40 741.40 0.3K
10:33 742.00 742.40 742.00 742.40 0.0K
10:34 742.60 742.60 741.55 741.55 0.1K
10:35 742.90 744.20 742.05 744.05 0.8K
10:36 744.60 744.60 744.25 744.35 0.0K
10:37 746.40 746.40 745.35 746.15 0.4K
10:38 746.15 746.40 744.85 744.85 0.9K
10:39 745.95 746.00 745.75 745.75 0.2K
10:40 745.20 745.20 744.40 745.05 0.1K
10:41 745.05 745.05 743.60 744.15 0.2K
10:42 744.75 744.75 743.85 744.70 0.1K
10:43 744.75 745.85 744.75 745.85 0.0K
10:44 745.50 745.75 745.50 745.75 0.1K
10:45 745.75 746.45 745.55 746.30 0.1K
10:46 746.85 747.00 745.55 746.00 0.6K
10:47 746.50 746.50 746.10 746.30 0.1K
10:48 746.20 746.20 745.90 746.15 0.0K
10:49 746.15 746.15 745.00 745.00 0.1K
10:50 745.65 746.95 745.65 746.50 0.1K
10:51 746.50 747.00 746.50 746.75 0.2K
10:52 746.85 747.00 746.85 747.00 0.0K
10:53 746.40 746.80 746.40 746.80 0.1K
10:54 747.00 747.00 746.40 746.65 0.2K
10:55 746.65 746.90 745.85 745.85 0.0K
10:56 746.30 746.45 746.30 746.35 0.3K
10:57 746.90 746.90 746.40 746.50 0.0K
10:58 746.50 747.00 746.50 747.00 0.3K
10:59 747.45 747.45 745.55 745.95 1.0K
11:00 745.95 745.95 745.20 745.75 0.0K
11:01 745.50 745.55 745.20 745.20 0.0K
11:02 744.90 744.90 744.00 744.70 0.1K
11:03 744.70 744.70 744.00 744.70 0.0K
11:04 744.60 744.60 744.00 744.55 0.1K
11:05 744.00 744.55 743.55 743.55 0.4K
11:06 743.60 743.60 743.30 743.30 0.0K
11:07 742.85 742.95 741.80 742.85 1.3K
11:08 743.10 743.30 741.35 741.90 0.1K
11:09 742.05 742.50 741.30 742.20 0.5K
11:10 742.45 742.45 741.90 741.95 0.3K
11:11 741.20 741.90 741.20 741.90 0.1K
11:12 741.90 741.90 741.20 741.85 0.4K
11:13 741.85 741.85 741.25 741.80 0.1K
11:14 741.20 743.35 741.20 743.20 0.6K
11:15 743.30 743.30 742.05 743.00 0.0K
11:16 743.00 743.00 742.15 742.35 0.3K
11:17 742.35 742.35 742.00 742.00 0.1K
11:18 742.30 742.30 742.30 742.30 0.0K
11:19 742.30 742.30 742.05 742.30 0.1K
11:20 742.30 742.30 742.30 742.30 0.0K
11:21 742.35 742.70 742.35 742.70 0.2K
11:22 742.80 743.05 742.65 742.65 0.0K
11:23 742.70 742.95 742.65 742.80 0.2K
11:24 742.50 742.50 742.20 742.40 0.2K
11:25 742.40 742.40 742.05 742.35 0.0K
11:26 742.25 742.30 741.90 742.10 0.5K
11:27 741.90 741.90 741.50 741.70 0.1K
11:28 741.50 741.50 740.35 740.35 0.3K
11:29 740.15 740.40 740.00 740.40 0.2K
11:30 740.40 740.40 740.05 740.05 0.1K
11:31 740.05 740.05 739.85 739.85 0.0K
11:32 739.85 741.15 739.35 741.15 0.2K
11:33 740.80 741.00 740.35 740.65 0.3K
11:34 740.80 740.80 740.45 740.50 0.1K
11:35 740.50 740.50 739.45 739.45 0.2K
11:36 739.40 739.45 738.15 739.45 0.5K
11:37 739.35 739.40 739.35 739.40 0.0K
11:38 739.40 739.40 739.05 739.35 0.0K
11:39 739.35 739.35 739.20 739.20 0.1K
11:40 739.00 739.30 738.35 738.35 0.1K
11:41 739.00 739.50 739.00 739.50 0.0K
11:42 739.50 739.50 738.00 738.75 0.0K
11:43 738.75 738.90 738.65 738.75 0.3K
11:44 738.65 738.65 738.05 738.05 0.1K
11:45 738.60 738.60 738.55 738.55 0.0K
11:46 738.60 738.60 737.25 737.25 0.5K
11:47 737.95 737.95 736.75 736.90 1.0K
11:48 736.95 738.85 736.95 738.45 1.0K
11:49 738.45 739.70 738.45 739.15 0.2K
11:50 739.45 739.95 739.35 739.35 0.0K
11:51 739.45 740.90 739.45 740.70 1.3K
11:52 740.10 740.75 740.10 740.75 0.1K
11:53 740.10 741.60 740.10 741.60 0.5K
11:54 740.90 741.45 740.25 740.90 0.1K
11:55 740.90 740.90 740.80 740.80 0.0K
11:56 740.85 740.85 740.10 740.85 0.1K
11:57 740.55 741.55 740.55 741.35 0.1K
11:58 741.40 742.25 741.15 741.15 0.1K
11:59 741.85 742.40 741.85 742.40 0.0K
12:00 742.10 742.30 741.10 742.10 0.1K
12:01 742.10 742.10 741.70 741.75 0.1K
12:02 741.75 742.50 741.75 742.40 0.4K
12:03 742.75 742.75 742.00 742.45 0.0K
12:04 742.05 742.85 741.95 742.85 0.0K
12:05 742.50 743.10 742.05 743.10 0.4K
12:06 743.75 743.75 741.90 742.50 0.2K
12:07 742.65 743.75 742.55 743.30 0.0K
12:08 743.30 743.30 742.15 743.10 0.1K
12:09 742.90 742.95 741.95 742.95 0.4K
12:10 742.95 743.50 742.90 743.10 0.1K
12:11 743.15 743.15 742.85 742.85 0.0K
12:12 742.75 742.75 742.75 742.75 0.0K
12:13 742.70 743.15 742.30 743.15 0.1K
12:14 742.50 743.30 742.35 742.45 0.2K
12:15 742.45 742.80 742.40 742.60 0.0K
12:16 742.30 743.90 742.30 743.90 0.4K
12:17 743.15 743.35 742.70 743.30 0.1K
12:18 744.55 744.55 743.55 744.20 0.3K
12:19 744.20 744.20 744.20 744.20 0.0K
12:20 744.20 744.20 744.20 744.20 0.0K
12:21 743.95 743.95 742.15 742.70 1.5K
12:22 742.70 743.65 742.10 743.05 0.2K
12:23 743.65 744.20 743.45 744.20 0.2K
12:24 744.20 744.20 743.20 743.95 0.3K
12:25 744.00 744.70 744.00 744.05 0.1K
12:26 744.05 744.10 743.55 744.10 0.0K
12:27 744.10 744.10 744.10 744.10 0.0K
12:28 744.10 744.10 743.20 743.20 0.1K
12:29 743.75 744.00 743.75 743.85 0.1K
12:30 743.65 743.95 743.00 743.95 0.1K
12:31 743.25 743.80 743.25 743.80 0.0K
12:32 743.80 743.80 743.75 743.75 0.0K
12:33 743.80 743.80 743.65 743.75 0.0K
12:34 743.70 743.70 743.20 743.65 0.0K
12:35 744.95 744.95 744.65 744.75 1.0K
12:36 744.50 744.60 744.40 744.60 0.0K
12:37 744.60 744.60 744.00 744.00 0.1K
12:38 744.30 744.30 744.20 744.25 0.1K
12:39 744.25 744.25 742.95 743.50 0.0K
12:40 743.50 743.50 742.55 743.00 0.1K
12:41 742.85 743.25 742.55 742.55 0.1K
12:42 742.80 742.80 742.45 742.45 0.1K
12:43 742.45 742.65 742.00 742.40 0.0K
12:44 742.00 742.60 742.00 742.30 0.4K
12:45 742.30 742.50 742.30 742.50 0.0K
12:46 742.50 742.50 741.90 741.90 0.0K
12:47 741.50 741.85 740.25 740.25 0.2K
12:48 740.25 740.95 740.10 740.95 0.2K
12:49 740.90 742.40 740.90 741.60 0.2K
12:50 741.10 742.35 741.10 742.35 0.0K
12:51 742.05 742.85 741.65 742.50 0.1K
12:52 742.20 742.30 742.20 742.30 0.1K
12:53 742.35 742.35 741.65 742.15 0.1K
12:54 742.15 742.20 741.90 741.90 0.0K
12:55 741.20 742.15 741.20 742.10 0.1K
12:56 742.10 743.00 742.10 743.00 0.1K
12:57 743.00 743.00 742.10 742.70 0.0K
12:58 742.90 742.90 742.70 742.70 0.0K
12:59 742.70 743.65 742.70 743.65 0.2K
13:00 743.45 743.55 743.45 743.50 0.0K
13:01 743.65 743.65 743.35 743.40 0.1K
13:02 743.60 743.70 743.40 743.70 0.0K
13:03 743.80 744.20 743.75 743.75 0.0K
13:04 743.70 743.95 743.70 743.85 0.0K
13:05 743.85 744.25 743.60 744.20 0.0K
13:06 744.25 744.55 744.20 744.35 0.3K
13:07 744.35 744.35 744.05 744.05 0.0K
13:08 744.05 744.05 743.25 743.40 0.0K
13:09 743.40 743.60 742.90 743.40 0.1K
13:10 743.10 743.60 743.10 743.60 0.0K
13:11 743.45 744.00 743.45 743.85 0.0K
13:12 743.65 744.70 743.45 744.70 0.0K
13:13 744.70 744.70 743.85 744.00 0.0K
13:14 744.00 744.15 744.00 744.05 0.0K
13:15 744.40 744.45 744.15 744.20 0.0K
13:16 744.45 744.45 743.50 743.80 0.1K
13:17 744.05 744.45 744.05 744.30 0.1K
13:18 744.45 744.45 744.10 744.20 0.0K
13:19 744.25 744.25 743.90 743.90 0.0K
13:20 744.15 744.15 743.50 743.50 0.0K
13:21 743.55 743.55 743.50 743.50 0.0K
13:22 743.05 743.70 743.00 743.40 0.2K
13:23 743.65 743.65 743.40 743.40 0.0K
13:24 743.40 743.65 743.35 743.35 0.0K
13:25 743.35 743.70 743.35 743.70 0.1K
13:26 743.40 743.55 743.35 743.35 0.0K
13:27 743.35 743.60 743.05 743.05 0.0K
13:28 743.35 743.35 743.00 743.30 0.0K
13:29 743.30 743.60 743.05 743.50 0.2K
13:30 743.90 743.90 743.00 743.65 0.0K
13:31 743.65 743.65 743.65 743.65 0.0K
13:32 743.65 743.65 743.65 743.65 0.0K
13:33 743.65 743.65 743.65 743.65 0.0K
13:34 743.65 743.65 743.15 743.65 0.0K
13:35 743.65 743.85 743.65 743.85 0.1K
13:36 743.85 743.85 743.80 743.85 0.0K
13:37 744.50 744.50 744.40 744.40 0.1K
13:38 744.40 744.50 744.00 744.50 0.1K
13:39 745.00 745.00 744.70 744.70 0.4K
13:40 744.90 744.90 744.50 744.50 0.0K
13:41 744.70 744.70 744.00 744.35 0.2K
13:42 744.35 744.35 744.00 744.20 0.0K
13:43 744.35 744.35 744.20 744.35 0.0K
13:44 744.35 744.35 743.45 744.35 0.1K
13:45 744.35 744.65 743.65 744.65 0.3K
13:46 744.60 744.60 744.60 744.60 0.0K
13:47 744.45 744.65 743.85 744.20 0.3K
13:48 744.20 744.20 743.80 743.85 0.0K
13:49 743.85 744.25 743.85 743.95 0.2K
13:50 744.05 744.35 743.45 743.45 0.0K
13:51 743.35 743.60 743.35 743.35 0.0K
13:52 743.35 743.55 743.35 743.35 0.0K
13:53 743.05 743.55 743.05 743.35 0.1K
13:54 743.55 743.55 743.30 743.55 0.0K
13:55 743.10 743.60 742.30 742.30 0.3K
13:56 742.85 742.85 742.75 742.75 0.0K
13:57 742.65 742.65 742.60 742.60 0.0K
13:58 742.60 742.60 742.05 742.05 0.0K
13:59 742.60 742.60 740.00 740.00 0.1K
14:00 741.00 741.00 738.40 739.50 2.3K
14:01 739.50 739.50 739.50 739.50 0.1K
14:02 739.45 739.45 739.25 739.25 0.0K
14:03 739.40 739.50 739.40 739.45 0.0K
14:04 739.45 739.45 739.00 739.00 0.2K
14:05 738.30 738.30 737.45 737.90 0.3K
14:06 737.90 737.90 737.90 737.90 0.0K
14:07 737.90 738.00 737.55 737.80 0.1K
14:08 737.80 738.00 737.00 737.55 0.0K
14:09 737.55 737.75 737.40 737.40 0.0K
14:10 737.70 737.85 735.25 736.50 0.9K
14:11 737.00 737.00 737.00 737.00 0.0K
14:12 737.25 737.60 735.95 735.95 0.1K
14:13 736.30 736.95 735.70 735.70 0.1K
14:14 736.30 737.45 736.30 737.35 0.2K
14:15 737.25 737.55 737.20 737.50 0.0K
14:16 737.30 737.30 736.85 736.90 0.1K
14:17 736.90 736.90 736.85 736.85 0.0K
14:18 737.20 737.20 735.35 735.85 0.2K
14:19 735.90 736.85 735.90 736.10 0.5K
14:20 736.00 736.00 735.90 735.90 0.1K
14:21 735.90 735.90 735.20 735.20 0.9K
14:22 735.80 735.80 735.80 735.80 0.1K
14:23 735.80 735.95 735.20 735.95 0.2K
14:24 735.95 736.60 735.80 735.80 0.3K
14:25 735.40 736.85 735.40 736.85 0.4K
14:26 736.85 736.85 736.05 736.40 0.2K
14:27 736.40 737.35 736.40 737.30 0.1K
14:28 737.30 737.90 737.10 737.90 0.1K
14:29 737.90 737.90 737.75 737.75 0.0K
14:30 737.50 737.70 737.45 737.70 0.0K
14:31 737.50 737.90 737.50 737.90 0.1K
14:32 737.90 737.90 737.30 737.75 0.0K
14:33 737.65 737.85 737.65 737.85 0.0K
14:34 737.65 737.90 737.55 737.85 0.0K
14:35 737.70 737.70 737.65 737.65 0.0K
14:36 737.85 739.70 737.70 739.20 0.5K
14:37 738.80 740.10 738.25 738.25 0.9K
14:38 738.90 739.10 738.90 739.10 0.2K
14:39 739.50 739.90 739.40 739.50 0.1K
14:40 739.70 739.70 739.70 739.70 0.0K
14:41 739.70 739.70 739.70 739.70 0.0K
14:42 740.05 740.35 740.05 740.05 0.0K
14:43 739.75 739.75 738.10 738.55 0.7K
14:44 738.25 738.25 738.00 738.20 0.0K
14:45 736.75 738.10 736.75 738.10 0.2K
14:46 738.10 738.10 737.45 737.75 0.1K
14:47 737.90 737.90 737.85 737.85 0.0K
14:48 737.90 737.95 737.25 737.80 0.3K
14:49 738.00 738.00 737.95 737.95 0.0K
14:50 737.95 737.95 737.90 737.95 0.0K
14:51 737.90 737.90 735.30 735.90 0.4K
14:52 736.00 736.00 735.50 735.50 0.0K
14:53 736.00 736.10 735.90 736.10 0.1K
14:54 736.80 736.85 736.15 736.45 0.5K
14:55 736.45 736.50 736.25 736.50 0.1K
14:56 736.55 737.00 736.25 736.25 0.1K
14:57 737.00 737.00 736.70 736.70 0.0K
14:58 736.85 737.00 736.85 737.00 0.1K
14:59 737.00 737.00 736.60 736.60 0.1K
15:00 736.60 736.60 736.00 736.05 0.3K
15:01 735.20 735.80 735.10 735.10 0.1K
15:02 735.70 735.70 733.25 733.25 1.5K
15:03 733.70 733.70 732.80 732.95 1.2K
15:04 732.95 732.95 732.25 732.75 0.4K
15:05 732.75 734.40 732.75 733.55 1.2K
15:06 733.80 733.95 733.55 733.55 0.4K
15:07 733.50 734.30 733.50 734.30 0.2K
15:08 734.10 734.10 734.10 734.10 0.1K
15:09 734.10 734.10 734.00 734.00 0.0K
15:10 734.00 734.05 734.00 734.05 0.2K
15:11 734.10 734.10 731.90 731.90 0.7K
15:12 732.55 732.65 732.55 732.65 0.0K
15:13 732.60 732.90 732.30 732.40 0.1K
15:14 732.40 732.40 732.00 732.00 0.0K
15:15 732.00 732.00 731.80 731.90 0.2K
15:16 732.00 732.00 731.05 731.60 0.8K
15:17 730.20 731.55 730.20 731.55 2.3K
15:18 731.15 731.45 730.90 731.45 1.5K
15:19 731.45 732.90 731.45 732.90 0.1K
15:20 732.90 733.00 732.20 733.00 0.5K
15:21 733.00 733.00 732.95 732.95 0.4K
15:22 733.00 733.20 733.00 733.20 1.6K
15:23 733.20 734.50 733.20 734.50 0.3K
15:24 733.75 734.40 732.00 733.05 1.1K
15:25 732.40 732.95 732.40 732.95 0.1K
15:26 732.95 732.95 731.25 731.25 0.5K
15:27 731.80 732.70 731.75 732.70 0.6K
15:28 733.45 734.00 733.20 733.75 0.5K
15:29 733.60 743.00 733.60 734.05 0.8K
15:32 732.95 732.95 732.95 732.95 0.2K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles