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
09:15 746.90 750.65 746.90 747.80 2.0K
09:16 748.50 756.10 748.50 756.10 1.2K
09:17 756.90 759.20 755.55 759.20 1.2K
09:18 757.15 757.15 755.00 755.00 1.2K
09:19 755.00 755.75 754.60 755.75 0.4K
09:20 755.30 756.45 755.10 756.45 0.5K
09:21 756.45 757.00 756.45 757.00 0.0K
09:22 758.25 758.25 755.35 756.00 0.2K
09:23 757.10 757.10 753.95 754.70 0.1K
09:24 754.90 754.90 750.60 750.60 0.2K
09:25 750.75 753.15 750.75 752.00 0.6K
09:26 751.45 752.00 750.95 752.00 0.3K
09:27 752.95 753.85 752.75 753.45 0.1K
09:28 753.50 754.35 753.50 753.90 0.4K
09:29 754.00 754.00 752.40 752.40 0.0K
09:30 753.90 754.00 753.20 753.20 0.3K
09:31 753.30 753.30 752.10 752.10 0.7K
09:32 751.30 752.45 751.30 752.45 1.9K
09:33 752.10 752.35 752.10 752.35 0.1K
09:34 752.15 753.15 751.90 753.15 0.6K
09:35 753.70 753.95 752.90 753.95 0.2K
09:36 753.05 753.90 753.05 753.80 0.1K
09:37 753.25 753.95 753.00 753.95 0.1K
09:38 752.70 753.05 752.70 753.05 0.1K
09:39 752.35 753.20 752.35 753.20 0.0K
09:40 752.55 752.80 752.10 752.10 0.4K
09:41 751.75 752.75 751.75 752.75 0.2K
09:42 752.15 752.15 752.00 752.00 0.0K
09:43 751.75 751.75 751.10 751.15 0.1K
09:44 751.00 752.45 751.00 752.40 0.1K
09:45 751.75 752.40 751.65 752.40 0.0K
09:46 752.20 752.20 750.80 750.80 0.3K
09:48 751.90 752.00 751.65 751.65 1.1K
09:49 752.00 752.00 751.10 751.10 1.0K
09:50 751.10 751.10 751.10 751.10 0.1K
09:51 750.45 751.50 750.45 751.50 0.3K
09:52 752.10 756.00 751.65 756.00 4.8K
09:53 757.00 757.35 756.10 756.10 0.2K
09:54 756.45 756.85 756.45 756.85 0.0K
09:55 755.90 756.45 755.45 755.65 0.3K
09:56 757.20 758.60 757.05 758.60 0.3K
09:57 757.55 759.70 757.55 759.70 0.3K
09:58 759.90 759.90 758.40 758.40 1.4K
09:59 758.45 758.50 758.00 758.00 0.4K
10:00 758.95 759.75 758.80 758.80 0.0K
10:01 759.55 759.55 758.60 758.60 0.1K
10:02 758.60 759.35 758.60 758.85 0.0K
10:03 758.65 759.45 758.65 759.45 5.2K
10:04 759.40 759.75 759.40 759.75 0.0K
10:05 759.75 759.75 759.70 759.70 0.0K
10:06 759.50 759.55 759.50 759.55 0.0K
10:07 759.60 759.60 758.25 758.25 0.0K
10:08 757.55 758.60 757.55 758.60 0.1K
10:09 758.90 758.90 758.20 758.75 0.0K
10:10 759.50 759.50 759.50 759.50 0.1K
10:11 759.45 759.55 759.00 759.55 0.2K
10:12 759.55 761.55 759.20 760.75 0.6K
10:13 760.25 762.00 760.25 762.00 0.2K
10:14 760.70 761.15 760.70 761.15 0.1K
10:15 761.20 761.20 760.40 760.40 0.1K
10:16 761.60 761.80 760.05 760.05 0.1K
10:17 760.95 760.95 759.30 759.85 0.2K
10:18 759.60 759.60 758.20 758.20 0.1K
10:19 758.35 758.35 757.15 757.15 0.1K
10:20 758.25 758.75 758.25 758.75 0.1K
10:21 758.45 758.45 758.45 758.45 0.1K
10:22 757.65 757.65 757.65 757.65 0.0K
10:23 757.50 757.50 757.00 757.45 1.0K
10:24 758.10 758.10 756.00 757.75 1.6K
10:25 757.55 758.10 757.55 758.10 0.1K
10:26 757.45 757.45 757.45 757.45 0.0K
10:27 758.60 759.80 758.60 759.80 0.0K
10:28 759.80 760.00 759.15 760.00 0.6K
10:29 760.00 761.45 760.00 760.60 0.3K
10:30 761.10 761.50 761.10 761.50 0.0K
10:31 761.50 761.70 761.50 761.70 0.0K
10:32 761.70 761.70 760.70 760.70 0.4K
10:33 760.95 761.70 758.75 758.75 3.4K
10:34 757.55 758.20 756.70 758.20 0.3K
10:35 758.00 758.10 756.30 757.15 4.3K
10:36 757.30 758.35 757.30 758.35 0.2K
10:37 757.60 759.00 757.60 759.00 0.1K
10:38 757.40 757.40 756.30 756.30 1.2K
10:39 756.85 756.85 756.05 756.05 0.0K
10:40 756.90 757.30 756.90 757.00 0.0K
10:42 757.10 757.30 756.35 756.35 0.1K
10:43 755.70 755.70 755.55 755.55 0.0K
10:44 756.25 756.25 756.25 756.25 0.0K
10:45 755.70 755.70 755.70 755.70 0.0K
10:46 757.10 757.10 757.10 757.10 0.0K
10:47 756.25 757.30 756.25 757.30 0.0K
10:48 757.20 757.25 757.20 757.25 0.0K
10:49 757.20 757.95 757.20 757.95 0.0K
10:50 758.05 758.85 758.05 758.85 0.0K
10:51 758.85 759.00 757.85 758.20 0.1K
10:52 757.50 757.90 757.50 757.90 0.1K
10:53 757.25 758.45 757.25 758.05 0.8K
10:54 758.10 758.10 758.10 758.10 0.1K
10:56 757.35 757.35 757.35 757.35 0.0K
10:57 758.00 758.00 758.00 758.00 0.0K
10:58 758.30 758.30 758.20 758.20 0.3K
10:59 758.10 758.55 758.10 758.55 0.0K
11:00 758.85 758.85 757.90 758.55 0.0K
11:01 758.70 758.90 758.20 758.90 0.4K
11:02 757.75 758.10 757.30 757.30 0.3K
11:03 758.20 758.20 758.00 758.00 0.0K
11:05 758.00 758.15 758.00 758.15 0.1K
11:06 758.15 758.20 758.00 758.20 0.0K
11:07 758.40 758.40 757.85 757.85 0.2K
11:08 757.20 757.20 756.55 756.55 0.1K
11:10 757.20 757.20 756.40 756.40 0.0K
11:11 757.00 757.00 757.00 757.00 0.0K
11:12 756.55 757.55 756.20 756.20 0.8K
11:13 756.15 757.00 756.15 756.95 0.0K
11:14 757.55 757.55 756.30 757.20 0.1K
11:15 757.30 757.35 756.60 756.60 0.1K
11:16 757.90 757.90 757.70 757.70 0.0K
11:17 756.65 756.65 756.65 756.65 0.0K
11:18 756.50 757.45 756.35 756.35 0.1K
11:19 757.20 757.20 756.40 756.40 0.0K
11:20 757.85 757.90 757.85 757.85 0.0K
11:21 757.05 757.05 757.00 757.00 0.0K
11:22 756.25 756.25 755.00 755.00 0.6K
11:23 754.15 754.15 754.15 754.15 0.0K
11:24 754.00 754.20 754.00 754.20 0.1K
11:25 754.85 754.85 753.90 753.90 0.0K
11:26 753.60 753.60 753.60 753.60 0.0K
11:27 753.70 754.45 753.70 754.45 0.0K
11:28 754.70 754.70 754.70 754.70 0.0K
11:29 754.75 754.75 752.80 753.70 0.3K
11:30 753.65 753.70 753.65 753.70 0.0K
11:31 752.35 752.40 752.35 752.35 0.2K
11:32 752.35 753.35 752.35 753.35 0.0K
11:34 752.05 752.05 751.80 751.80 0.6K
11:35 751.05 751.05 750.65 750.65 0.1K
11:36 751.75 751.75 749.05 749.05 0.7K
11:37 749.05 750.15 749.05 749.15 0.1K
11:38 750.05 750.05 749.05 749.05 0.3K
11:39 749.20 749.20 749.20 749.20 0.0K
11:40 749.95 749.95 749.50 749.50 0.1K
11:41 749.50 749.50 749.50 749.50 0.1K
11:42 750.30 750.30 749.35 750.20 0.1K
11:43 750.15 750.15 749.45 749.45 0.0K
11:44 749.45 750.40 749.45 749.95 0.3K
11:45 750.00 750.00 750.00 750.00 0.0K
11:46 750.00 750.00 749.55 750.00 0.2K
11:47 750.00 750.00 749.35 749.35 0.5K
11:48 749.50 750.00 749.50 750.00 0.2K
11:49 749.75 749.75 749.70 749.75 0.0K
11:50 750.15 750.15 750.15 750.15 0.0K
11:52 750.00 750.70 750.00 750.10 0.6K
11:53 750.00 750.00 749.05 749.05 0.0K
11:54 748.30 748.45 747.55 748.45 0.5K
11:55 748.50 749.05 748.50 749.05 0.0K
11:56 749.05 749.05 748.15 749.00 0.0K
11:57 749.00 749.00 749.00 749.00 0.0K
11:58 749.10 749.65 748.25 749.65 0.1K
11:59 749.40 749.40 747.25 748.05 0.9K
12:00 748.00 748.05 748.00 748.05 0.0K
12:01 748.60 748.60 747.55 748.50 0.2K
12:02 747.85 748.80 747.85 748.75 0.1K
12:03 749.60 749.60 748.55 748.65 0.1K
12:04 749.45 749.55 749.45 749.55 0.1K
12:05 749.90 750.00 748.65 748.65 1.1K
12:06 748.20 748.35 746.30 746.60 0.7K
12:07 746.80 747.75 746.80 747.05 0.5K
12:08 747.55 748.55 747.15 747.95 0.1K
12:09 747.95 748.95 747.95 748.15 0.1K
12:10 748.25 749.85 748.25 749.85 0.1K
12:11 749.85 749.85 748.50 749.30 0.2K
12:12 749.90 749.90 749.15 749.85 0.2K
12:13 748.90 749.85 748.70 749.85 0.1K
12:14 749.00 749.05 748.45 748.45 0.4K
12:15 748.70 750.05 748.70 750.05 0.3K
12:16 750.35 750.35 749.10 749.40 0.3K
12:17 750.35 750.35 749.35 749.35 0.7K
12:18 749.20 750.10 749.20 749.30 0.2K
12:19 749.30 750.10 749.15 749.40 0.1K
12:20 749.25 749.25 748.20 748.25 0.1K
12:21 748.55 749.45 748.50 748.70 0.1K
12:22 749.55 749.55 748.15 749.10 0.0K
12:23 749.25 749.25 748.15 748.25 0.1K
12:24 749.10 749.10 748.25 748.40 0.0K
12:25 749.20 749.40 748.50 749.40 0.1K
12:26 748.60 749.65 748.60 749.05 0.2K
12:27 749.95 749.95 748.70 748.70 0.2K
12:28 748.70 749.40 748.55 748.95 0.1K
12:29 749.20 750.00 748.20 748.90 0.5K
12:30 748.90 749.55 748.80 749.55 0.0K
12:31 749.55 749.90 749.25 749.25 0.0K
12:32 749.95 749.95 748.80 748.80 0.0K
12:33 749.60 749.75 748.90 748.90 0.1K
12:34 749.45 749.55 749.45 749.55 0.0K
12:35 748.95 748.95 748.35 748.50 0.1K
12:36 748.35 748.40 748.35 748.40 0.1K
12:37 749.15 749.80 749.15 749.80 0.0K
12:38 749.95 749.95 749.80 749.80 0.1K
12:39 749.75 749.75 749.15 749.15 0.1K
12:40 749.05 749.30 749.05 749.20 0.0K
12:41 748.75 749.65 748.75 749.65 0.0K
12:42 749.60 749.60 748.90 748.90 0.0K
12:43 749.45 749.45 749.00 749.45 0.0K
12:44 749.50 749.50 748.85 749.45 0.0K
12:45 749.45 749.45 748.80 748.80 0.4K
12:46 748.80 750.35 748.80 749.05 1.3K
12:47 748.45 749.10 748.35 748.40 0.7K
12:48 748.90 748.90 748.90 748.90 0.0K
12:49 748.95 749.95 748.95 749.15 0.1K
12:50 750.05 750.05 749.45 749.45 0.0K
12:51 750.30 750.30 749.55 749.55 0.0K
12:52 750.30 750.50 749.55 749.55 0.1K
12:53 749.65 750.50 749.50 750.50 0.2K
12:54 749.75 750.45 749.60 749.85 0.2K
12:55 750.70 750.70 750.70 750.70 0.0K
12:56 750.05 750.55 749.80 750.55 0.2K
12:57 749.85 750.75 749.85 750.15 0.0K
12:58 750.75 750.80 749.00 749.00 0.3K
12:59 749.10 749.90 749.10 749.15 0.0K
13:00 749.15 750.00 749.15 749.30 0.1K
13:01 749.90 749.90 749.40 749.40 0.1K
13:02 749.80 749.80 749.00 749.35 0.1K
13:04 750.00 750.00 749.35 749.95 0.1K
13:05 749.95 749.95 749.45 749.45 0.1K
13:06 749.90 750.00 749.05 749.05 0.8K
13:07 748.80 749.60 748.80 749.60 0.2K
13:08 749.00 749.05 749.00 749.05 0.0K
13:09 749.15 749.50 748.85 749.50 0.1K
13:10 749.10 749.25 749.00 749.25 0.1K
13:11 749.00 749.55 748.85 749.00 0.5K
13:12 749.00 749.05 748.60 748.65 0.1K
13:13 749.00 749.00 748.65 748.65 0.0K
13:14 749.00 749.00 748.65 748.65 0.0K
13:15 749.00 749.00 749.00 749.00 0.0K
13:16 749.00 749.00 749.00 749.00 0.0K
13:17 748.60 748.60 748.60 748.60 0.1K
13:18 748.60 750.05 748.60 750.05 0.3K
13:19 749.45 749.55 749.45 749.55 0.0K
13:20 749.50 749.50 748.60 748.60 0.2K
13:21 748.60 749.30 748.60 749.30 0.0K
13:22 748.95 750.00 748.90 749.40 0.3K
13:23 749.55 750.40 749.55 749.70 0.3K
13:24 750.45 750.45 749.85 750.00 0.3K
13:25 750.00 750.15 749.95 749.95 0.2K
13:26 749.95 749.95 749.95 749.95 0.1K
13:27 750.00 750.75 749.90 749.95 0.6K
13:28 750.05 750.80 750.05 750.20 0.9K
13:29 750.20 751.95 750.20 751.50 0.1K
13:30 752.20 752.20 752.20 752.20 0.0K
13:31 752.90 752.95 752.90 752.95 0.1K
13:32 752.10 753.10 752.10 753.10 0.0K
13:33 753.40 753.40 753.25 753.25 0.0K
13:34 753.85 754.30 753.30 753.30 0.2K
13:35 753.80 755.00 753.70 753.70 0.6K
13:36 754.60 754.60 753.20 753.20 0.2K
13:37 753.90 753.90 753.30 753.35 0.0K
13:38 753.45 754.60 753.05 753.20 3.9K
13:39 753.00 753.55 752.85 752.85 0.5K
13:40 752.40 752.90 751.60 752.90 0.8K
13:41 752.20 752.20 751.60 751.65 0.1K
13:42 753.10 753.10 753.10 753.10 0.0K
13:43 753.95 753.95 753.15 753.15 0.0K
13:44 754.00 754.00 753.55 753.55 0.0K
13:45 754.00 754.25 753.20 754.25 0.1K
13:46 753.95 754.80 752.65 752.65 1.2K
13:47 752.70 753.55 752.70 753.05 0.2K
13:48 752.30 753.15 751.05 751.05 0.9K
13:49 751.00 751.35 750.00 750.55 0.4K
13:50 750.85 751.15 750.85 751.15 0.0K
13:51 750.90 751.00 750.00 750.00 0.5K
13:52 750.30 750.45 750.25 750.45 0.1K
13:53 750.25 750.85 749.85 750.25 0.8K
13:54 750.25 751.00 750.25 751.00 0.2K
13:55 750.95 750.95 750.30 750.30 0.1K
13:56 750.90 750.90 750.90 750.90 0.0K
13:57 751.00 751.00 751.00 751.00 0.0K
13:58 750.05 750.05 749.85 750.00 0.7K
13:59 749.95 750.40 749.95 750.40 0.1K
14:00 749.70 750.40 749.70 750.40 0.3K
14:01 749.60 750.40 749.60 750.40 0.2K
14:02 750.40 750.40 749.95 750.00 0.4K
14:03 749.95 750.45 749.80 749.90 0.2K
14:04 750.10 750.95 750.10 750.95 0.0K
14:05 751.00 751.80 751.00 751.80 0.1K
14:06 751.15 751.65 751.05 751.10 0.1K
14:07 751.00 751.55 751.00 751.55 0.0K
14:08 751.65 752.15 750.90 751.05 1.5K
14:09 751.05 751.75 750.95 751.65 0.2K
14:10 751.70 751.75 751.70 751.75 0.0K
14:11 751.75 751.75 751.15 751.70 0.1K
14:12 751.05 751.05 749.55 749.55 3.3K
14:13 749.55 749.80 749.00 749.80 0.5K
14:14 749.40 749.40 749.00 749.35 0.3K
14:15 749.40 749.40 749.35 749.35 0.1K
14:16 749.05 749.65 749.00 749.50 0.6K
14:17 749.50 749.80 749.50 749.50 0.0K
14:18 749.95 750.00 749.95 750.00 0.0K
14:19 749.95 750.00 749.95 749.95 0.0K
14:20 749.95 750.00 749.95 749.95 0.1K
14:21 749.95 750.00 749.90 750.00 0.1K
14:22 749.90 750.90 749.90 750.60 0.3K
14:23 751.00 751.00 750.60 750.60 0.2K
14:24 750.60 750.60 750.00 750.60 0.2K
14:25 751.55 751.55 751.55 751.55 0.0K
14:26 750.95 751.40 750.95 751.40 0.1K
14:27 751.40 751.40 750.30 751.10 1.2K
14:28 750.20 751.20 750.20 750.50 0.4K
14:29 750.45 750.45 749.25 749.95 1.2K
14:30 749.95 750.10 749.70 750.05 1.0K
14:31 750.00 750.70 750.00 750.70 0.0K
14:32 750.05 750.05 749.90 749.90 0.2K
14:33 750.00 750.00 749.00 749.00 0.3K
14:34 749.00 749.00 749.00 749.00 0.0K
14:35 749.05 749.20 748.50 748.50 0.9K
14:36 747.65 748.05 747.00 747.60 0.8K
14:37 747.75 748.40 747.75 748.10 0.1K
14:38 748.10 748.10 748.10 748.10 0.0K
14:39 748.45 749.00 747.80 748.55 0.2K
14:40 749.10 749.10 748.40 748.40 0.1K
14:41 748.45 749.05 748.45 748.45 0.0K
14:42 748.45 748.85 747.55 747.75 1.2K
14:43 747.70 747.70 747.40 747.40 0.1K
14:44 747.35 747.65 747.10 747.65 0.0K
14:45 747.60 747.80 747.60 747.80 0.0K
14:46 747.80 748.45 747.80 747.80 0.2K
14:47 748.45 749.00 748.45 748.50 0.1K
14:48 748.45 748.80 748.20 748.25 0.2K
14:49 747.95 748.55 747.95 747.95 0.0K
14:50 747.95 748.40 747.95 747.95 0.0K
14:51 748.50 748.50 747.90 748.45 0.1K
14:52 748.45 748.45 748.30 748.30 0.1K
14:53 748.25 748.60 747.85 748.55 0.1K
14:54 748.15 748.70 748.15 748.70 0.1K
14:55 748.20 748.95 748.20 748.95 0.1K
14:56 749.05 749.20 748.80 749.20 0.0K
14:57 748.85 749.25 748.25 748.30 0.2K
14:58 748.25 748.80 748.25 748.25 0.2K
14:59 748.20 748.65 748.00 748.45 0.2K
15:00 749.10 749.10 748.30 748.30 0.2K
15:01 748.40 749.10 748.40 749.10 0.2K
15:02 749.10 749.50 749.10 749.50 0.2K
15:03 749.50 749.60 749.05 749.05 0.1K
15:04 748.40 748.90 748.40 748.85 0.0K
15:05 748.90 749.30 748.60 748.60 0.2K
15:06 749.10 749.10 748.55 748.55 0.7K
15:07 748.65 749.25 748.10 748.10 0.4K
15:08 748.15 748.75 748.10 748.60 1.1K
15:09 748.20 748.45 748.20 748.45 0.1K
15:10 748.45 749.00 748.45 748.45 0.2K
15:11 748.45 749.00 748.45 748.50 0.0K
15:12 748.35 748.50 748.35 748.35 0.3K
15:13 748.35 748.35 748.00 748.00 0.6K
15:14 748.00 748.40 747.60 748.40 0.4K
15:15 748.40 748.80 747.60 748.75 0.5K
15:16 749.45 749.45 747.60 747.60 0.9K
15:17 747.70 748.05 747.70 748.05 0.1K
15:18 748.05 748.65 747.70 748.05 0.3K
15:19 747.70 747.70 747.65 747.65 0.3K
15:20 747.65 747.90 747.60 747.65 1.4K
15:21 747.60 747.60 745.50 745.50 2.7K
15:22 746.25 746.25 743.90 744.95 1.5K
15:23 745.00 745.00 744.15 744.75 1.6K
15:24 744.50 745.50 744.50 745.50 2.1K
15:25 745.50 748.40 745.50 747.40 1.1K
15:26 746.35 747.80 745.60 747.80 0.3K
15:27 746.80 746.80 746.30 746.30 0.2K
15:28 746.40 746.40 746.00 746.20 1.1K
15:29 746.10 751.40 745.20 747.15 1.6K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles