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
09:15 734.95 734.95 727.55 727.55 1.8K
09:16 725.95 729.45 725.55 729.45 2.0K
09:17 728.50 728.50 725.05 725.05 1.0K
09:18 725.00 725.70 723.10 725.70 0.9K
09:19 726.15 731.00 726.15 730.80 1.8K
09:20 730.45 731.80 729.40 730.85 1.5K
09:21 731.50 736.55 731.50 736.55 3.2K
09:22 736.00 739.65 735.95 739.65 1.2K
09:23 739.40 739.40 737.55 739.00 1.0K
09:24 738.85 739.00 735.40 735.40 3.0K
09:25 735.45 736.00 734.75 735.95 2.0K
09:26 736.40 738.50 736.40 737.70 2.5K
09:27 737.75 738.45 736.95 736.95 0.6K
09:28 736.60 738.50 735.00 738.50 3.7K
09:29 738.50 744.10 738.50 744.10 6.4K
09:30 744.15 744.15 741.45 741.45 2.3K
09:31 739.35 740.60 739.35 740.10 5.8K
09:32 739.00 740.10 739.00 739.75 0.8K
09:33 740.60 741.50 740.60 741.50 0.8K
09:34 740.40 740.40 737.65 739.40 3.7K
09:35 739.35 739.70 738.30 738.30 0.2K
09:36 738.30 739.00 736.75 736.75 0.7K
09:37 736.80 736.80 735.00 736.35 4.5K
09:38 735.25 735.75 735.00 735.30 1.2K
09:39 735.55 736.05 735.55 736.05 0.0K
09:40 737.50 737.50 736.95 736.95 0.0K
09:41 736.95 737.40 736.60 736.60 0.3K
09:42 736.10 737.00 736.10 736.15 0.3K
09:43 736.95 738.00 736.35 738.00 0.2K
09:44 738.00 738.00 736.95 736.95 0.5K
09:45 736.90 737.25 736.10 737.05 0.1K
09:46 737.35 737.35 735.05 735.95 0.4K
09:47 735.95 736.35 735.95 736.30 0.3K
09:48 736.35 736.35 736.35 736.35 0.0K
09:49 736.95 736.95 736.95 736.95 0.4K
09:50 736.30 736.85 736.00 736.65 0.3K
09:51 736.85 736.85 735.00 735.00 1.1K
09:52 735.10 735.10 735.05 735.05 0.1K
09:53 735.90 735.90 735.20 735.20 0.0K
09:54 736.40 736.65 735.60 735.60 0.1K
09:55 735.50 736.45 735.50 735.75 0.2K
09:56 735.60 736.20 735.60 736.20 0.1K
09:57 735.00 735.70 735.00 735.00 1.5K
09:58 736.10 736.95 736.10 736.85 1.0K
09:59 736.70 736.70 736.05 736.45 0.0K
10:00 735.65 735.65 735.65 735.65 0.0K
10:01 735.55 736.20 735.55 736.15 0.2K
10:02 735.95 735.95 735.30 735.85 0.0K
10:03 735.70 735.85 735.05 735.70 1.0K
10:04 735.70 735.70 735.70 735.70 0.1K
10:05 735.10 735.70 735.10 735.70 0.1K
10:06 735.10 735.70 735.10 735.60 0.1K
10:07 735.90 736.55 735.70 736.05 0.4K
10:08 737.20 737.20 737.20 737.20 0.2K
10:09 737.20 738.00 737.20 738.00 0.7K
10:10 737.80 738.00 737.80 738.00 0.0K
10:11 737.10 737.75 737.10 737.75 0.1K
10:12 736.70 737.75 736.50 737.50 0.2K
10:13 738.45 738.70 737.35 738.35 0.3K
10:14 737.65 738.00 737.20 738.00 0.1K
10:15 738.30 738.30 738.30 738.30 0.1K
10:16 738.30 738.70 737.85 737.85 0.1K
10:17 738.60 738.65 738.60 738.65 0.1K
10:18 738.70 738.70 738.00 738.00 0.0K
10:19 738.60 738.60 738.00 738.00 0.3K
10:20 737.40 737.40 737.00 737.20 1.1K
10:21 737.95 737.95 737.00 737.00 1.0K
10:22 737.00 737.65 737.00 737.10 0.5K
10:23 737.00 737.45 737.00 737.45 2.0K
10:24 737.45 739.10 737.45 739.10 1.4K
10:25 739.30 739.30 738.00 738.00 0.2K
10:26 737.00 737.65 737.00 737.00 2.2K
10:27 738.90 738.90 738.40 738.65 0.3K
10:28 739.05 739.05 739.05 739.05 1.3K
10:29 739.05 739.10 738.40 738.95 0.1K
10:30 737.85 738.40 737.45 738.40 0.1K
10:31 738.05 738.05 738.05 738.05 0.0K
10:32 737.00 737.50 737.00 737.50 0.7K
10:33 737.80 737.80 737.80 737.80 0.2K
10:34 737.00 737.95 737.00 737.95 3.9K
10:35 737.25 738.00 737.00 737.75 2.1K
10:36 737.55 737.55 737.55 737.55 0.1K
10:37 737.55 737.95 737.55 737.95 0.0K
10:38 737.55 737.95 737.55 737.95 0.1K
10:39 737.95 737.95 737.60 737.70 1.3K
10:40 737.00 737.10 737.00 737.10 0.1K
10:41 737.25 737.30 737.20 737.20 0.2K
10:42 737.95 737.95 737.85 737.85 0.0K
10:43 737.20 737.20 737.00 737.05 0.0K
10:44 737.00 737.65 737.00 737.65 0.4K
10:45 737.10 737.65 737.10 737.10 0.1K
10:46 736.20 736.20 735.85 735.85 0.4K
10:47 735.70 736.00 735.50 735.50 0.1K
10:48 735.80 735.80 735.15 735.15 0.0K
10:49 735.50 735.50 735.05 735.05 0.1K
10:50 735.00 737.00 735.00 736.80 0.9K
10:51 736.80 736.80 736.45 736.45 0.0K
10:52 735.30 735.40 735.05 735.05 0.2K
10:53 735.05 735.05 735.00 735.00 0.0K
10:54 735.00 735.75 735.00 735.75 0.0K
10:55 736.15 736.20 736.15 736.20 0.3K
10:56 735.30 735.90 735.30 735.90 0.0K
10:57 735.00 735.00 735.00 735.00 1.7K
10:58 735.05 735.50 735.05 735.50 0.0K
10:59 735.00 735.80 735.00 735.80 0.4K
11:00 736.15 736.40 735.80 736.40 0.3K
11:01 736.40 736.40 736.35 736.35 0.0K
11:02 736.50 736.50 735.80 735.80 0.1K
11:03 736.45 736.45 735.80 735.80 0.1K
11:04 736.40 736.40 736.40 736.40 0.0K
11:05 736.40 736.50 736.00 736.50 0.1K
11:06 736.50 737.00 736.50 737.00 1.1K
11:07 737.30 737.30 736.85 736.85 0.1K
11:08 737.30 737.45 736.75 737.40 0.1K
11:09 737.10 737.65 737.10 737.65 0.1K
11:10 737.60 737.90 737.60 737.85 0.0K
11:11 737.85 737.85 737.60 737.60 0.0K
11:12 737.60 737.75 737.60 737.75 0.1K
11:13 737.80 737.80 737.65 737.65 0.1K
11:14 737.15 737.80 737.15 737.80 0.0K
11:15 737.80 737.80 737.80 737.80 0.0K
11:16 737.60 737.60 737.55 737.55 0.0K
11:17 736.90 736.90 735.90 735.90 0.2K
11:18 735.95 736.85 735.95 736.25 0.0K
11:19 736.85 736.85 736.85 736.85 0.0K
11:20 736.85 736.85 736.25 736.25 0.0K
11:21 736.85 736.90 736.85 736.90 0.0K
11:22 737.35 737.35 737.35 737.35 0.0K
11:23 737.35 737.55 737.35 737.45 0.0K
11:24 738.00 738.00 737.95 737.95 0.4K
11:25 737.95 737.95 737.95 737.95 0.0K
11:26 737.10 737.10 737.10 737.10 0.0K
11:27 737.90 737.90 737.20 737.80 0.0K
11:28 737.70 737.70 737.70 737.70 0.0K
11:29 737.05 737.70 737.05 737.70 0.0K
11:30 737.70 737.70 737.00 737.60 0.0K
11:31 737.70 738.40 737.70 738.40 0.1K
11:32 738.40 739.10 737.75 739.10 0.6K
11:33 738.35 739.10 738.35 739.10 0.0K
11:34 739.10 739.10 739.10 739.10 0.2K
11:35 738.30 738.30 738.25 738.25 0.0K
11:36 738.70 738.70 738.70 738.70 0.0K
11:37 738.70 738.70 738.70 738.70 0.0K
11:38 739.95 739.95 739.95 739.95 0.7K
11:39 740.00 740.00 739.55 740.00 6.0K
11:40 740.00 741.95 740.00 741.95 0.8K
11:41 742.35 742.50 742.35 742.50 4.0K
11:42 742.95 744.00 742.95 743.95 0.3K
11:43 742.90 743.95 742.90 743.80 1.0K
11:44 742.50 742.85 742.50 742.85 0.1K
11:45 741.70 741.70 741.70 741.70 0.1K
11:46 742.00 742.00 740.85 740.85 0.3K
11:47 741.45 741.45 741.35 741.35 0.0K
11:48 740.25 740.85 740.25 740.85 0.0K
11:49 740.15 741.55 740.05 741.55 0.4K
11:50 741.55 742.00 741.50 741.50 0.0K
11:51 742.30 742.30 742.30 742.30 0.0K
11:52 741.10 741.10 741.10 741.10 0.0K
11:53 741.70 741.70 741.10 741.10 0.0K
11:54 741.45 741.45 741.10 741.10 0.2K
11:55 741.75 741.95 741.75 741.95 0.1K
11:56 741.90 741.95 741.25 741.25 0.0K
11:57 741.95 741.95 741.25 741.30 0.1K
11:58 741.85 742.50 741.85 742.50 0.3K
11:59 742.65 742.75 742.65 742.75 0.0K
12:00 743.05 743.50 742.35 742.40 0.4K
12:01 742.50 742.85 742.50 742.85 0.0K
12:02 742.85 744.30 742.85 744.30 1.5K
12:03 746.50 746.95 745.75 746.60 1.6K
12:04 746.85 747.00 745.85 746.10 0.7K
12:05 745.95 746.70 745.95 746.70 0.1K
12:06 746.75 746.75 745.10 745.10 0.1K
12:07 745.90 746.25 745.90 745.90 0.2K
12:08 744.70 745.55 744.55 745.55 0.3K
12:09 745.65 746.70 745.65 746.70 0.3K
12:10 746.10 746.70 746.10 746.70 0.5K
12:11 745.90 746.10 745.35 746.10 0.1K
12:12 746.10 746.10 746.00 746.10 0.2K
12:13 746.65 747.50 746.65 747.50 0.1K
12:14 747.05 747.50 747.05 747.50 0.3K
12:15 747.65 747.65 746.10 746.15 0.7K
12:16 745.30 746.50 745.30 746.50 0.2K
12:17 745.80 747.00 745.80 747.00 0.4K
12:18 747.00 747.00 747.00 747.00 0.8K
12:19 747.35 747.50 747.35 747.50 0.5K
12:20 747.40 747.40 746.55 747.30 0.1K
12:21 747.30 747.30 746.55 746.55 0.0K
12:22 746.90 746.90 746.30 746.70 0.0K
12:23 746.60 747.10 746.60 747.10 0.7K
12:24 747.05 747.10 745.90 746.60 0.3K
12:25 746.65 746.70 746.65 746.65 0.0K
12:26 746.55 746.55 746.45 746.45 0.0K
12:27 746.45 746.45 745.50 745.50 0.4K
12:28 746.20 746.55 746.20 746.25 0.0K
12:29 746.50 746.95 745.50 745.50 0.2K
12:30 745.05 745.05 745.05 745.05 0.0K
12:31 745.50 745.50 745.50 745.50 0.1K
12:32 745.50 745.50 745.05 745.35 0.3K
12:33 745.40 746.45 745.40 746.45 0.4K
12:34 746.45 746.45 745.40 745.40 0.1K
12:35 746.10 746.10 745.15 745.15 0.1K
12:36 745.20 746.00 745.20 746.00 0.1K
12:37 746.05 746.05 745.85 745.85 0.1K
12:38 745.75 746.50 745.75 746.50 0.2K
12:39 746.50 747.05 746.50 747.05 0.1K
12:40 747.10 747.10 746.50 747.10 0.0K
12:41 746.95 746.95 745.85 746.70 0.3K
12:42 747.05 747.10 747.05 747.05 0.2K
12:43 747.05 747.05 746.50 747.00 0.2K
12:44 746.50 747.05 746.50 747.05 0.1K
12:45 747.05 747.50 747.05 747.45 0.3K
12:46 747.40 747.45 746.05 746.35 0.5K
12:47 746.90 747.15 746.40 747.15 0.1K
12:48 747.20 747.20 745.80 745.80 0.7K
12:49 746.95 747.00 745.80 747.00 1.4K
12:50 746.40 746.80 745.85 746.80 0.4K
12:51 746.80 746.90 746.80 746.90 0.1K
12:52 746.95 746.95 745.95 746.90 0.2K
12:53 746.95 746.95 746.20 746.90 0.2K
12:54 746.90 746.90 746.20 746.20 0.0K
12:55 746.85 746.85 746.05 746.05 0.2K
12:56 746.00 746.45 746.00 746.45 0.3K
12:57 746.45 746.65 746.45 746.65 0.1K
12:58 746.65 746.75 746.65 746.75 0.0K
12:59 746.75 746.75 746.75 746.75 0.0K
13:00 746.80 746.80 746.05 746.05 0.3K
13:01 746.75 746.90 746.10 746.10 0.1K
13:02 747.00 747.00 746.85 746.95 0.2K
13:03 747.00 747.00 747.00 747.00 0.0K
13:04 747.00 747.00 747.00 747.00 0.0K
13:05 747.00 747.00 746.95 747.00 3.4K
13:06 747.00 747.00 746.15 746.15 0.1K
13:07 746.80 746.80 746.00 746.35 0.0K
13:08 746.25 746.25 745.00 745.80 0.2K
13:09 745.80 745.80 744.60 745.25 1.0K
13:10 745.35 745.35 744.15 744.15 0.1K
13:11 744.90 744.90 744.00 744.00 0.1K
13:12 744.25 744.25 743.35 743.35 0.0K
13:13 743.15 743.15 742.05 742.75 0.5K
13:14 742.70 742.70 741.30 741.95 1.0K
13:15 742.00 742.00 741.50 741.50 0.2K
13:16 742.00 742.00 742.00 742.00 0.0K
13:17 742.00 742.00 741.40 742.00 0.0K
13:18 742.00 742.00 741.45 741.95 0.1K
13:19 741.85 741.90 741.85 741.90 0.0K
13:20 741.90 741.95 741.90 741.95 0.0K
13:21 741.95 741.95 740.55 740.70 0.5K
13:22 740.70 740.70 740.70 740.70 0.0K
13:23 740.45 740.45 740.00 740.00 1.9K
13:24 740.50 740.50 740.35 740.35 0.0K
13:25 740.40 740.50 740.00 740.00 3.5K
13:26 740.30 740.45 740.00 740.00 0.1K
13:27 740.40 740.40 740.00 740.00 1.1K
13:28 740.40 741.70 740.40 741.70 2.0K
13:29 741.70 741.70 741.65 741.70 0.0K
13:30 742.00 743.65 742.00 743.65 1.0K
13:31 743.50 743.50 743.50 743.50 0.0K
13:32 743.85 743.85 742.95 742.95 2.0K
13:33 742.95 742.95 742.05 742.95 0.2K
13:34 742.05 743.75 742.05 743.75 8.5K
13:35 744.50 745.45 744.50 745.40 0.2K
13:36 745.65 746.00 745.00 745.00 0.4K
13:37 745.65 745.70 745.65 745.70 0.2K
13:38 745.75 746.10 745.65 746.10 1.9K
13:39 746.65 746.65 746.55 746.55 0.0K
13:40 746.60 746.60 745.95 745.95 0.0K
13:41 746.60 746.60 746.40 746.40 0.0K
13:42 746.40 746.70 745.45 746.00 0.0K
13:43 746.35 746.35 746.00 746.00 0.0K
13:44 746.30 747.00 746.00 747.00 0.8K
13:45 747.00 747.40 746.75 746.90 0.9K
13:46 747.55 747.65 746.95 747.60 0.1K
13:47 747.95 748.45 747.80 748.45 1.3K
13:48 748.50 748.50 748.20 748.20 0.1K
13:49 748.20 749.80 747.15 749.50 4.4K
13:50 749.50 751.80 749.50 750.00 8.6K
13:51 750.00 750.75 750.00 750.15 0.4K
13:52 750.65 750.70 749.70 750.65 0.5K
13:53 750.65 752.90 750.65 752.05 1.9K
13:54 752.60 752.85 751.30 751.70 2.6K
13:55 751.70 753.55 751.15 753.55 0.9K
13:56 753.45 753.45 752.15 753.35 0.8K
13:57 753.25 753.25 752.65 752.95 0.7K
13:58 752.90 752.90 752.25 752.90 0.5K
13:59 752.90 753.55 752.90 753.55 0.3K
14:00 753.55 754.30 753.45 754.25 2.0K
14:01 754.85 758.20 754.25 757.25 7.4K
14:02 757.25 757.95 757.05 757.05 0.6K
14:03 757.85 757.85 755.15 755.15 1.5K
14:04 755.95 756.20 755.95 756.20 0.3K
14:05 756.15 756.20 755.90 755.90 0.2K
14:06 755.00 755.55 755.00 755.05 0.5K
14:07 755.05 755.75 755.05 755.75 0.1K
14:08 755.70 755.75 755.60 755.65 0.3K
14:09 755.65 756.20 755.65 755.95 1.1K
14:10 756.20 756.20 755.95 756.20 0.5K
14:11 756.20 756.20 755.80 756.20 0.4K
14:12 756.20 756.25 756.20 756.20 0.3K
14:13 756.20 757.00 756.20 756.90 0.4K
14:14 756.50 756.50 755.75 756.35 0.3K
14:15 756.40 756.60 753.70 753.95 1.0K
14:16 754.20 754.20 753.65 753.95 1.3K
14:17 753.95 753.95 751.85 751.85 2.2K
14:18 751.75 751.75 751.65 751.65 0.0K
14:19 751.65 752.00 751.60 752.00 0.5K
14:20 752.00 752.00 750.70 750.70 1.3K
14:21 751.00 751.15 750.65 751.15 0.1K
14:22 751.15 751.50 751.15 751.50 0.3K
14:23 751.50 752.00 751.10 752.00 1.3K
14:24 752.00 752.00 750.80 750.80 2.7K
14:25 751.50 751.65 750.85 751.65 0.2K
14:26 751.95 751.95 751.05 751.50 0.3K
14:27 751.10 751.10 750.65 750.95 0.2K
14:28 751.00 751.90 750.40 751.90 0.7K
14:29 751.85 752.00 751.30 751.30 0.2K
14:30 751.00 751.05 750.50 751.05 0.3K
14:31 750.95 751.50 750.95 751.50 0.2K
14:32 751.00 751.00 750.50 750.50 0.1K
14:33 750.90 750.90 750.90 750.90 0.0K
14:34 750.95 750.95 750.40 750.40 0.0K
14:35 750.90 750.90 750.00 750.30 0.9K
14:36 750.50 750.60 750.00 750.60 0.2K
14:37 750.65 751.85 750.65 751.80 0.7K
14:38 751.85 751.85 751.70 751.70 0.5K
14:39 751.55 751.65 750.30 750.85 0.2K
14:40 750.00 750.20 749.00 749.00 1.3K
14:41 749.20 749.75 749.20 749.70 0.2K
14:42 749.70 749.70 748.95 748.95 1.0K
14:43 749.00 749.20 749.00 749.20 0.0K
14:44 748.95 748.95 748.85 748.85 0.0K
14:45 748.85 748.85 747.30 747.30 0.8K
14:46 748.30 748.60 747.45 748.60 0.1K
14:47 747.80 748.20 747.80 748.15 0.3K
14:48 748.35 748.55 747.65 748.55 0.2K
14:49 747.75 749.20 747.75 749.20 0.8K
14:50 749.20 749.20 748.65 749.15 0.0K
14:51 749.20 749.20 748.75 749.15 0.1K
14:52 749.20 750.00 749.20 750.00 0.4K
14:53 750.00 750.00 749.30 749.30 1.2K
14:54 749.95 750.00 749.95 750.00 0.1K
14:55 749.85 749.85 748.45 748.50 0.2K
14:56 750.00 750.00 749.05 750.00 2.0K
14:57 749.95 749.95 749.05 749.80 3.2K
14:58 749.20 749.95 747.85 748.55 2.5K
14:59 749.15 749.15 748.40 748.40 0.9K
15:00 749.10 749.15 748.60 748.65 0.0K
15:01 748.25 749.25 747.90 748.20 0.8K
15:02 748.65 748.65 748.15 748.50 0.1K
15:03 747.85 749.10 747.85 748.45 0.5K
15:04 748.50 748.55 748.45 748.45 0.0K
15:05 748.10 748.85 748.10 748.85 0.5K
15:06 748.40 748.80 748.40 748.40 0.1K
15:07 748.40 749.75 748.40 749.15 0.1K
15:08 749.85 753.00 749.15 753.00 6.1K
15:09 753.00 753.00 751.95 752.55 0.4K
15:10 752.10 752.85 751.75 752.20 0.8K
15:11 753.00 754.15 752.70 754.15 4.8K
15:12 755.85 755.85 754.15 755.15 1.2K
15:13 754.05 755.05 754.00 754.55 1.0K
15:14 754.90 756.85 754.35 754.95 2.1K
15:15 755.95 755.95 755.00 755.50 0.5K
15:16 755.90 757.20 755.25 757.20 0.9K
15:17 757.15 757.40 756.20 756.75 0.8K
15:18 756.75 757.20 756.50 757.20 0.6K
15:19 756.80 758.00 756.65 758.00 2.2K
15:20 757.90 759.70 757.60 758.90 4.7K
15:21 757.90 758.85 757.15 757.70 0.4K
15:22 757.65 757.65 755.55 755.55 1.1K
15:23 755.25 756.20 755.20 756.20 0.6K
15:24 756.80 756.80 754.20 754.50 3.7K
15:25 755.10 755.10 753.15 753.75 0.8K
15:26 753.00 753.75 752.15 753.75 1.1K
15:27 753.75 753.75 751.85 751.95 1.2K
15:28 753.40 753.40 750.15 750.15 0.6K
15:29 752.85 754.20 750.15 754.20 1.0K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles