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
09:15 797.50 797.50 790.55 790.55 1.7K
09:16 788.05 788.05 785.00 785.00 0.7K
09:17 782.85 783.95 781.35 782.95 0.5K
09:18 781.00 783.95 780.10 781.20 1.3K
09:19 781.15 781.15 779.50 779.50 0.1K
09:20 779.50 779.50 776.95 779.10 0.5K
09:21 778.75 778.75 777.00 777.90 1.7K
09:22 776.55 777.75 775.85 777.55 0.9K
09:23 775.15 776.00 773.15 773.30 3.8K
09:24 774.35 774.35 771.10 771.10 0.6K
09:25 772.05 773.95 771.90 772.50 1.2K
09:26 771.65 774.95 771.65 774.95 1.9K
09:27 774.90 774.90 774.05 774.80 0.1K
09:28 774.80 775.35 774.05 775.35 0.2K
09:29 775.40 775.40 773.00 773.40 0.8K
09:30 773.40 774.70 772.40 774.70 0.2K
09:31 775.00 776.85 774.25 775.40 0.8K
09:32 775.45 775.75 774.05 775.75 0.1K
09:33 774.60 775.20 774.45 774.45 0.2K
09:34 774.15 774.15 773.25 773.25 0.1K
09:35 773.90 775.05 773.90 773.95 0.5K
09:36 773.90 773.90 773.05 773.85 2.1K
09:37 774.90 776.75 774.90 776.35 0.4K
09:38 776.30 777.00 774.80 777.00 0.4K
09:39 776.95 776.95 776.75 776.75 0.1K
09:40 777.00 777.00 776.50 776.60 0.8K
09:41 776.80 776.80 774.55 774.55 0.2K
09:42 774.55 775.95 773.95 773.95 0.6K
09:43 773.15 773.15 773.00 773.00 0.4K
09:44 772.35 773.90 772.35 773.90 0.3K
09:45 772.60 773.00 770.80 772.05 0.2K
09:46 770.80 770.80 769.80 769.80 0.5K
09:47 769.35 769.45 768.75 769.45 0.4K
09:48 768.90 769.25 768.35 769.25 0.1K
09:49 769.25 769.90 769.05 769.90 0.1K
09:50 769.65 769.65 769.00 769.00 0.0K
09:51 769.00 769.00 768.40 768.40 0.3K
09:52 768.45 768.45 768.30 768.45 0.2K
09:53 768.10 769.00 767.95 768.95 0.7K
09:54 768.05 771.45 768.05 770.45 2.3K
09:55 770.05 770.05 769.25 769.35 0.2K
09:56 768.90 769.35 768.90 768.90 0.1K
09:57 768.90 768.90 768.15 768.15 0.0K
09:58 768.15 768.30 768.10 768.10 0.0K
09:59 768.05 769.00 768.05 769.00 0.1K
10:00 770.40 771.40 769.90 769.90 0.2K
10:01 769.15 770.85 769.15 770.85 0.1K
10:02 771.30 771.30 770.00 770.80 0.0K
10:03 769.60 770.60 768.60 768.95 0.2K
10:04 768.30 769.00 767.85 767.85 0.7K
10:05 768.45 769.20 767.85 769.20 0.1K
10:06 767.55 768.70 766.65 766.65 0.6K
10:07 767.10 767.15 767.10 767.15 0.0K
10:08 767.15 769.50 767.15 768.40 0.5K
10:09 768.00 768.00 768.00 768.00 0.1K
10:10 768.70 768.95 768.70 768.95 0.0K
10:11 768.65 768.65 767.30 768.15 0.1K
10:12 768.15 768.15 766.95 766.95 0.1K
10:13 766.70 766.80 765.00 765.00 0.6K
10:14 765.00 766.15 765.00 766.15 0.2K
10:15 767.35 767.35 765.55 766.35 0.2K
10:16 766.35 766.35 766.30 766.30 0.0K
10:17 766.30 767.90 765.40 767.90 0.7K
10:18 766.80 767.35 765.75 767.35 1.0K
10:19 767.60 768.10 767.30 768.10 0.1K
10:20 766.95 769.70 766.95 769.70 0.5K
10:21 770.85 771.50 770.85 770.90 0.2K
10:22 771.10 771.55 770.25 770.25 0.1K
10:23 770.70 771.00 769.85 770.75 0.0K
10:24 771.00 771.00 771.00 771.00 0.0K
10:25 771.00 771.00 769.50 769.50 0.1K
10:26 769.45 770.70 769.00 770.05 0.1K
10:27 769.90 769.90 768.45 768.90 0.2K
10:28 769.25 769.90 769.25 769.25 0.0K
10:29 768.25 769.85 768.25 768.65 0.2K
10:30 768.55 770.95 768.50 770.40 0.9K
10:31 769.90 770.70 769.85 770.65 0.1K
10:32 770.70 770.85 770.15 770.15 0.0K
10:33 770.95 770.95 769.00 769.85 0.1K
10:34 770.00 770.00 769.00 769.15 0.1K
10:35 770.20 770.20 770.20 770.20 0.5K
10:36 771.25 771.25 769.85 770.70 0.1K
10:37 769.60 770.60 769.15 769.95 0.2K
10:38 769.80 769.80 769.10 769.10 0.2K
10:39 769.10 769.25 769.10 769.25 0.0K
10:40 769.00 769.65 769.00 769.65 0.0K
10:41 769.90 769.90 768.65 769.25 0.3K
10:42 769.25 769.25 767.85 767.85 0.3K
10:43 766.50 767.45 766.50 767.45 0.5K
10:44 767.60 767.60 766.70 767.40 0.0K
10:45 767.35 767.65 767.35 767.65 0.0K
10:46 768.05 769.15 768.05 769.15 0.0K
10:47 768.10 768.10 767.05 767.05 0.1K
10:48 767.20 768.00 767.20 768.00 0.0K
10:49 768.25 769.45 768.25 769.30 0.4K
10:50 769.40 769.40 769.00 769.00 0.2K
10:51 768.25 769.00 768.25 769.00 0.0K
10:52 769.00 770.30 769.00 770.30 0.9K
10:53 769.45 769.45 768.55 769.30 0.0K
10:54 768.25 768.25 768.25 768.25 0.2K
10:55 768.30 768.30 766.25 766.25 0.2K
10:56 766.95 767.95 766.95 767.95 0.2K
10:57 768.00 768.00 766.10 767.05 0.2K
10:58 767.05 767.20 765.95 767.05 0.1K
10:59 766.00 767.25 766.00 766.30 0.2K
11:00 767.30 767.30 765.00 766.25 0.7K
11:01 766.80 766.80 766.80 766.80 0.0K
11:02 766.20 766.20 765.00 765.00 0.4K
11:03 765.00 765.00 763.65 763.65 0.4K
11:04 764.70 765.05 764.15 765.05 0.1K
11:05 764.05 764.80 764.05 764.20 0.0K
11:06 765.15 765.15 765.15 765.15 0.0K
11:07 765.15 765.15 765.15 765.15 0.1K
11:08 765.45 765.45 765.00 765.00 0.0K
11:09 765.00 765.15 764.60 764.60 0.1K
11:10 765.15 765.15 765.15 765.15 0.0K
11:11 764.55 765.00 764.55 765.00 1.3K
11:12 765.65 766.00 765.05 766.00 0.0K
11:13 765.95 765.95 765.10 765.90 0.0K
11:14 766.00 766.00 766.00 766.00 0.1K
11:15 767.00 767.80 767.00 767.05 0.3K
11:16 765.05 766.40 765.05 765.90 0.4K
11:17 766.00 766.10 762.40 762.40 1.8K
11:18 763.00 763.00 762.00 762.90 0.1K
11:19 762.50 762.50 761.25 762.10 0.2K
11:20 762.90 765.30 762.90 763.00 4.5K
11:21 763.20 763.35 763.15 763.15 0.1K
11:22 763.95 764.00 763.70 764.00 0.7K
11:23 763.95 763.95 763.10 763.75 0.1K
11:24 763.10 763.70 762.10 762.10 0.2K
11:25 762.10 762.10 762.00 762.10 0.3K
11:26 762.10 763.10 762.05 762.05 0.2K
11:27 763.35 763.85 763.35 763.85 0.0K
11:28 763.90 763.95 763.35 763.35 0.1K
11:29 762.35 762.35 761.40 762.20 0.3K
11:30 762.35 762.95 762.20 762.20 0.0K
11:31 762.20 762.75 762.20 762.75 0.6K
11:32 762.85 762.85 762.85 762.85 0.0K
11:33 762.85 762.85 762.25 762.45 2.9K
11:34 762.45 762.70 762.40 762.70 0.1K
11:35 762.20 762.20 762.20 762.20 0.1K
11:36 762.85 762.85 762.60 762.80 0.1K
11:37 762.25 762.90 762.25 762.90 0.1K
11:38 762.15 762.35 761.75 761.75 0.3K
11:39 762.20 762.20 761.90 761.90 0.1K
11:40 761.95 761.95 760.65 761.70 10.1K
11:41 761.70 761.70 759.55 759.80 3.6K
11:42 759.85 759.95 759.25 759.25 0.0K
11:43 759.25 759.90 759.25 759.90 0.0K
11:44 759.25 759.90 759.25 759.90 0.0K
11:45 759.30 759.80 759.30 759.30 0.0K
11:46 759.80 759.80 759.75 759.75 0.0K
11:47 759.85 759.85 759.85 759.85 0.0K
11:48 759.75 759.75 759.25 759.60 0.1K
11:49 759.60 759.60 759.20 759.20 0.1K
11:50 759.30 759.30 758.00 758.00 1.7K
11:51 757.00 757.00 756.45 756.50 2.9K
11:52 756.00 756.30 755.00 756.30 1.8K
11:53 756.35 756.35 756.00 756.00 0.1K
11:54 755.15 755.15 755.00 755.00 1.3K
11:55 755.00 756.15 755.00 756.15 0.9K
11:56 757.00 757.00 755.70 755.90 3.3K
11:57 755.95 757.10 755.95 756.50 0.2K
11:58 756.50 757.65 756.50 757.65 0.0K
11:59 756.90 757.50 756.90 756.90 0.1K
12:00 757.60 757.60 756.95 756.95 0.1K
12:01 757.05 757.55 756.90 757.55 0.2K
12:02 756.95 757.35 756.50 757.35 0.1K
12:03 757.20 757.20 756.25 756.25 0.6K
12:04 757.35 757.60 756.10 756.95 0.2K
12:05 757.55 757.60 756.95 757.00 0.0K
12:06 757.00 757.50 756.00 756.00 3.1K
12:07 755.05 755.05 754.95 755.00 1.2K
12:08 755.55 756.00 755.20 755.20 1.2K
12:09 755.50 755.50 754.85 754.85 0.1K
12:10 755.50 755.50 755.50 755.50 0.0K
12:11 755.25 755.90 755.00 755.20 0.1K
12:12 756.15 756.15 755.30 756.05 0.1K
12:13 755.30 756.10 755.30 755.50 0.1K
12:14 756.45 756.45 755.25 755.25 0.2K
12:15 755.25 756.00 755.20 755.20 0.1K
12:16 755.30 756.05 755.30 755.50 0.0K
12:17 756.15 756.15 755.05 755.10 0.3K
12:18 755.00 756.30 755.00 756.30 0.3K
12:19 755.10 755.95 754.95 755.45 1.5K
12:20 755.10 755.90 755.00 755.90 0.1K
12:21 755.15 756.25 755.15 756.25 0.0K
12:22 755.30 756.15 755.25 755.25 0.1K
12:23 755.95 756.15 755.90 756.15 0.0K
12:24 756.35 756.35 755.60 755.65 0.1K
12:25 755.65 756.50 755.50 756.50 1.4K
12:26 756.25 757.05 755.85 757.05 0.2K
12:27 756.40 757.80 756.40 756.75 0.2K
12:28 756.45 757.00 756.45 757.00 0.1K
12:29 756.55 757.00 755.15 755.15 0.5K
12:30 755.20 756.45 755.20 756.45 0.0K
12:31 756.00 756.25 755.50 755.55 0.1K
12:32 756.25 756.40 755.75 755.75 0.0K
12:33 756.50 756.50 755.45 756.20 0.2K
12:34 756.20 756.20 755.15 755.30 0.2K
12:35 755.55 756.45 755.55 756.45 0.0K
12:36 755.60 756.45 755.60 755.75 0.5K
12:37 755.75 756.50 755.75 756.05 0.0K
12:38 757.20 757.40 756.00 756.00 0.0K
12:39 755.55 756.30 755.45 756.30 0.2K
12:40 756.65 757.00 756.20 756.20 0.1K
12:41 755.75 756.50 755.75 756.00 0.0K
12:42 756.50 757.05 756.10 756.35 0.1K
12:43 757.15 757.15 756.35 756.35 0.2K
12:44 757.25 757.35 756.75 757.35 0.0K
12:45 757.10 757.10 756.50 756.50 0.0K
12:46 756.65 758.15 756.25 756.25 0.7K
12:47 756.25 757.05 756.25 757.05 0.0K
12:48 756.40 757.30 756.00 756.00 0.3K
12:49 756.05 756.75 755.40 755.40 0.2K
12:50 756.00 756.00 755.35 756.00 0.0K
12:51 755.35 756.35 755.35 755.40 0.0K
12:52 755.50 755.85 755.50 755.85 0.2K
12:53 756.50 757.05 756.10 757.05 0.0K
12:54 757.05 757.05 755.60 755.60 0.1K
12:55 755.55 756.40 755.55 756.40 0.0K
12:56 756.45 756.55 756.35 756.35 0.0K
12:57 755.85 756.40 755.55 756.20 0.1K
12:58 756.40 757.70 755.80 756.05 0.2K
12:59 755.70 756.40 755.70 756.40 0.0K
13:00 756.40 756.40 755.55 756.00 0.1K
13:01 756.00 756.40 755.60 756.00 0.1K
13:02 756.00 756.10 755.65 756.00 0.2K
13:03 755.60 756.40 755.60 756.40 0.0K
13:04 756.40 756.40 755.85 755.85 0.0K
13:05 756.40 757.20 755.85 757.20 0.0K
13:06 756.60 756.85 756.20 756.75 0.0K
13:07 756.10 756.50 755.85 756.20 0.0K
13:08 756.45 756.45 756.15 756.15 0.0K
13:09 756.10 756.45 756.10 756.45 0.0K
13:10 756.20 756.45 756.10 756.45 0.0K
13:11 756.10 756.10 756.10 756.10 0.0K
13:12 756.45 756.45 756.10 756.45 0.0K
13:13 756.45 757.85 756.45 756.75 0.2K
13:14 757.55 757.55 757.55 757.55 0.0K
13:15 757.55 757.55 756.55 757.30 0.0K
13:16 757.30 757.70 756.75 757.70 0.0K
13:17 756.85 757.70 756.55 756.55 0.3K
13:18 756.60 757.00 756.60 757.00 0.0K
13:19 756.65 757.70 756.60 757.70 0.2K
13:20 757.45 757.65 756.75 757.55 0.1K
13:21 756.85 757.35 756.55 757.35 0.1K
13:22 757.55 757.70 756.80 757.70 0.0K
13:23 757.00 757.05 756.60 757.05 0.0K
13:24 757.00 757.00 756.55 756.55 1.3K
13:25 756.80 757.45 756.60 756.60 0.1K
13:26 756.60 757.50 756.55 756.55 0.2K
13:27 756.65 756.80 756.65 756.80 0.1K
13:28 756.05 756.30 755.80 755.80 2.5K
13:29 755.80 756.65 755.80 756.65 0.0K
13:30 756.30 756.70 756.05 756.15 0.1K
13:31 756.65 756.65 756.65 756.65 0.0K
13:32 756.65 756.65 755.85 755.85 0.2K
13:33 755.85 756.55 755.85 756.00 0.0K
13:34 756.35 756.70 756.35 756.45 0.1K
13:35 756.45 756.70 756.45 756.45 0.0K
13:36 756.70 757.15 756.45 756.50 0.5K
13:37 756.40 756.95 756.40 756.95 0.1K
13:38 756.50 757.10 756.35 756.35 0.1K
13:39 757.20 757.20 756.45 756.45 0.0K
13:40 756.65 757.30 756.40 756.70 0.2K
13:41 756.90 757.50 756.50 756.55 0.1K
13:42 756.55 756.55 756.05 756.55 0.0K
13:43 756.55 756.55 756.05 756.05 0.1K
13:44 756.60 756.60 756.00 756.00 0.0K
13:45 756.50 756.50 756.00 756.30 0.2K
13:46 756.30 756.30 756.30 756.30 0.0K
13:47 756.20 757.20 756.20 757.10 0.2K
13:48 757.00 757.00 755.85 755.90 1.6K
13:49 756.60 756.60 755.60 755.75 0.4K
13:50 756.45 756.45 755.70 755.70 0.1K
13:51 756.45 756.45 755.60 755.60 0.0K
13:52 756.40 756.40 756.40 756.40 0.0K
13:53 756.40 756.40 755.70 755.90 0.1K
13:54 756.20 756.80 756.20 756.80 0.1K
13:55 756.25 756.80 756.05 756.05 0.4K
13:56 756.70 756.70 756.00 756.00 0.0K
13:57 756.90 757.30 756.30 757.00 0.1K
13:58 757.00 757.00 756.05 756.05 0.1K
13:59 756.80 756.85 756.10 756.85 0.1K
14:00 756.90 756.90 756.90 756.90 0.0K
14:01 757.05 757.05 756.55 756.55 0.0K
14:02 757.15 757.25 757.15 757.25 0.0K
14:03 757.35 757.50 756.85 757.50 0.0K
14:04 757.40 757.50 756.50 757.50 0.5K
14:05 756.50 756.50 756.05 756.25 0.1K
14:06 756.00 756.00 756.00 756.00 0.0K
14:07 756.25 756.25 756.00 756.00 0.0K
14:08 755.90 756.25 755.80 756.25 0.0K
14:09 756.25 756.25 756.25 756.25 0.0K
14:10 755.80 756.05 755.75 756.05 0.0K
14:11 755.60 756.10 755.60 756.10 0.2K
14:12 756.10 756.15 755.75 756.15 0.0K
14:13 756.25 756.25 756.25 756.25 0.1K
14:14 755.65 756.25 755.65 756.20 0.1K
14:15 756.25 756.25 756.25 756.25 0.1K
14:16 756.25 756.25 755.70 756.25 0.2K
14:17 756.20 756.25 756.15 756.25 0.2K
14:18 756.25 756.25 756.25 756.25 0.0K
14:19 756.25 756.25 756.00 756.00 0.0K
14:20 755.70 756.00 755.70 756.00 0.0K
14:21 755.00 755.00 754.10 754.10 1.8K
14:22 754.35 754.75 754.35 754.75 0.0K
14:23 754.75 755.00 754.75 755.00 0.0K
14:24 754.95 755.00 754.95 755.00 0.1K
14:25 754.95 755.00 754.95 755.00 0.1K
14:26 754.50 754.90 749.15 749.15 6.5K
14:27 748.40 749.55 744.85 745.10 15.3K
14:28 745.50 745.50 745.00 745.35 0.8K
14:29 745.00 745.00 744.55 745.00 0.1K
14:30 745.40 745.50 745.40 745.40 0.3K
14:31 745.70 746.40 745.35 745.35 0.5K
14:32 745.95 750.05 745.95 750.05 5.4K
14:33 750.00 750.05 749.95 750.05 0.1K
14:34 750.90 750.90 750.90 750.90 0.1K
14:35 750.90 750.90 750.20 750.20 0.1K
14:36 750.80 751.60 750.75 751.60 2.3K
14:37 751.60 752.70 751.60 752.70 0.1K
14:38 752.80 752.80 751.95 752.35 0.1K
14:39 752.35 752.40 752.35 752.40 2.3K
14:40 754.75 754.95 754.35 754.35 0.2K
14:41 754.85 754.85 754.30 754.30 0.1K
14:42 753.95 754.10 753.30 754.10 0.3K
14:43 754.10 754.10 754.05 754.05 0.0K
14:44 753.50 753.85 752.70 753.05 0.1K
14:45 753.70 754.25 753.10 753.10 0.3K
14:46 753.90 754.35 753.70 754.35 0.1K
14:47 754.40 754.50 754.40 754.50 0.2K
14:48 754.45 754.70 754.45 754.70 0.2K
14:49 754.85 754.95 754.85 754.95 0.0K
14:50 754.95 754.95 754.35 754.35 0.0K
14:51 754.35 754.65 753.65 753.65 0.1K
14:52 754.25 754.40 754.25 754.40 0.0K
14:53 754.45 754.50 754.40 754.50 0.1K
14:54 754.45 754.45 753.35 753.35 0.2K
14:55 753.40 754.35 753.40 753.45 0.1K
14:56 754.10 754.10 753.00 753.45 0.1K
14:57 753.30 753.60 752.00 752.00 0.2K
14:58 752.90 754.00 752.90 754.00 3.2K
14:59 754.10 754.35 753.60 754.35 0.0K
15:00 754.00 754.00 753.25 753.55 0.1K
15:01 753.25 753.55 753.00 753.55 0.3K
15:02 753.55 753.55 753.25 753.55 0.2K
15:03 753.55 753.55 753.55 753.55 0.1K
15:04 752.75 752.75 752.00 752.00 3.6K
15:05 752.20 752.20 751.15 751.70 0.4K
15:06 751.70 752.00 751.40 751.95 0.0K
15:07 752.00 752.00 750.50 750.50 2.4K
15:08 747.20 748.25 746.35 746.60 11.0K
15:09 747.25 747.85 746.70 747.85 0.4K
15:10 748.85 748.85 748.20 748.80 0.0K
15:11 748.25 748.60 747.80 748.20 0.1K
15:12 748.10 748.10 747.10 748.10 0.8K
15:13 747.50 748.10 747.50 747.75 0.1K
15:14 747.80 747.80 746.25 747.70 0.9K
15:15 747.70 747.70 746.00 747.70 2.6K
15:16 748.40 748.60 748.40 748.60 0.2K
15:17 748.30 748.35 743.85 743.85 6.4K
15:18 744.75 746.25 740.35 740.70 11.6K
15:19 741.00 743.90 740.15 743.90 6.1K
15:20 743.90 746.40 743.90 746.40 3.5K
15:21 745.95 748.90 745.25 748.90 1.4K
15:22 748.50 748.50 748.00 748.05 0.5K
15:23 747.45 747.45 745.05 746.00 6.7K
15:24 746.00 746.00 745.15 746.00 0.9K
15:25 746.00 747.80 745.85 747.80 1.0K
15:26 747.00 747.70 746.10 747.70 0.5K
15:27 747.70 747.70 746.00 747.30 1.8K
15:28 747.45 747.45 746.00 746.15 1.5K
15:29 747.05 747.50 745.35 745.35 0.8K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles