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
09:15 767.55 767.65 762.05 762.65 1.0K
09:16 764.15 769.95 764.15 769.80 1.0K
09:17 771.60 771.60 766.20 766.40 0.4K
09:18 766.75 766.95 766.75 766.95 0.1K
09:19 765.40 765.40 763.70 763.75 0.1K
09:20 764.85 766.90 764.85 766.90 0.5K
09:21 767.30 767.30 765.30 765.30 0.2K
09:22 765.25 765.25 765.25 765.25 0.0K
09:23 765.15 766.65 763.60 766.65 0.4K
09:24 766.05 766.05 765.80 765.80 0.0K
09:25 764.30 764.30 762.75 762.75 0.7K
09:26 763.00 763.00 762.70 762.70 0.1K
09:27 765.55 765.55 763.25 763.25 1.1K
09:28 763.00 763.80 762.40 763.80 1.6K
09:29 764.10 765.40 764.10 764.20 0.1K
09:30 763.90 766.20 763.50 766.20 0.6K
09:31 763.15 763.85 762.50 762.90 1.0K
09:33 763.05 763.90 762.75 763.90 0.1K
09:34 763.35 764.20 763.35 764.20 0.0K
09:35 765.10 765.40 765.10 765.40 0.0K
09:36 763.95 764.05 762.95 764.05 2.1K
09:37 764.05 764.90 763.40 764.90 0.1K
09:38 764.00 764.00 764.00 764.00 0.2K
09:39 764.00 766.60 764.00 766.60 0.3K
09:40 766.65 766.65 766.00 766.00 0.1K
09:41 765.95 766.35 765.90 766.35 0.9K
09:42 766.45 766.45 765.50 765.50 0.1K
09:43 765.50 766.00 765.50 766.00 0.5K
09:44 766.05 766.50 766.05 766.50 0.1K
09:45 767.00 767.50 767.00 767.50 0.8K
09:46 767.95 767.95 767.95 767.95 0.1K
09:47 767.90 767.90 767.15 767.85 0.1K
09:48 768.05 768.75 767.85 767.85 0.3K
09:49 767.85 768.80 767.85 768.80 0.4K
09:50 768.80 768.80 768.15 768.75 0.1K
09:51 768.55 768.55 768.05 768.05 0.1K
09:52 767.35 767.35 767.15 767.15 0.0K
09:53 766.00 767.00 766.00 767.00 0.1K
09:54 766.90 766.90 765.55 765.55 0.4K
09:55 764.55 765.85 764.55 765.35 0.1K
09:56 766.20 766.20 766.00 766.00 0.2K
09:57 766.00 766.05 763.35 763.35 1.4K
09:58 763.00 763.00 761.15 761.15 0.4K
09:59 761.10 761.15 761.10 761.15 0.3K
10:00 760.80 761.65 760.45 761.65 1.4K
10:01 760.05 760.10 759.00 760.10 0.7K
10:02 760.25 760.25 759.40 759.40 0.2K
10:03 760.75 760.75 758.60 759.75 0.2K
10:04 759.70 759.70 758.40 759.20 0.2K
10:05 759.45 759.45 758.30 759.00 0.4K
10:06 759.75 759.95 759.75 759.95 0.0K
10:07 760.00 760.00 760.00 760.00 0.7K
10:08 758.50 759.00 758.30 759.00 0.6K
10:09 758.30 759.10 758.30 759.10 0.2K
10:11 758.65 759.00 758.65 759.00 0.0K
10:12 758.40 759.10 758.40 759.05 0.1K
10:13 759.05 759.05 758.25 758.25 0.2K
10:14 757.85 757.85 757.85 757.85 0.5K
10:15 758.15 758.15 758.15 758.15 0.2K
10:16 759.10 759.75 759.10 759.75 0.4K
10:17 759.80 759.90 759.25 759.90 0.2K
10:18 759.05 759.85 759.05 759.85 0.6K
10:19 758.10 758.65 758.10 758.65 0.1K
10:20 758.50 758.50 758.50 758.50 0.1K
10:21 759.40 759.55 759.40 759.55 0.0K
10:22 759.60 759.60 759.45 759.45 0.0K
10:23 759.90 759.90 759.55 759.55 0.0K
10:24 757.90 757.90 757.90 757.90 0.8K
10:25 758.10 758.45 758.10 758.45 0.0K
10:26 758.45 758.80 757.65 757.65 0.1K
10:27 758.45 758.45 756.15 756.75 0.6K
10:28 756.05 756.70 756.05 756.45 0.0K
10:29 755.90 756.25 755.25 755.25 0.2K
10:30 755.10 755.10 753.55 753.55 0.5K
10:31 753.55 753.55 753.55 753.55 0.0K
10:32 753.15 753.50 752.50 753.45 0.3K
10:33 752.50 752.50 752.50 752.50 0.0K
10:34 753.00 753.00 752.50 753.00 0.2K
10:35 753.55 753.90 753.00 753.25 0.2K
10:36 753.00 754.10 753.00 754.10 0.0K
10:37 754.10 754.10 753.40 753.40 0.1K
10:38 753.80 753.80 753.05 753.80 0.1K
10:39 753.80 753.80 753.00 753.00 0.2K
10:40 753.00 753.00 753.00 753.00 0.0K
10:42 753.75 753.90 753.75 753.90 0.0K
10:43 753.90 754.40 753.90 754.40 0.0K
10:44 755.00 755.65 754.85 755.05 0.3K
10:45 755.80 756.10 755.00 755.00 0.5K
10:46 755.10 755.10 754.05 754.70 0.4K
10:47 755.10 755.10 755.10 755.10 1.3K
10:48 755.20 755.20 755.20 755.20 0.0K
10:49 755.75 755.75 754.05 754.05 0.4K
10:50 754.90 755.05 754.90 755.05 0.0K
10:51 755.00 755.35 755.00 755.35 0.1K
10:52 755.35 755.70 755.35 755.70 0.2K
10:53 755.65 756.05 755.25 756.05 0.3K
10:54 755.40 755.55 755.00 755.00 0.3K
10:55 755.85 755.85 755.00 755.10 0.6K
10:56 755.10 756.30 754.95 755.00 0.9K
10:57 755.70 756.35 755.00 755.60 0.2K
10:58 754.85 754.85 754.40 754.85 1.0K
10:59 755.70 755.70 755.70 755.70 0.0K
11:00 755.70 755.70 755.00 755.60 0.2K
11:01 755.35 755.50 755.35 755.50 0.2K
11:02 755.65 755.70 755.00 755.00 0.0K
11:03 755.00 755.00 754.10 754.10 0.1K
11:04 754.30 754.30 754.30 754.30 0.0K
11:05 754.30 754.30 754.05 754.05 0.0K
11:06 754.70 754.70 754.05 754.65 0.1K
11:07 754.05 754.05 754.05 754.05 0.0K
11:08 754.65 754.65 754.65 754.65 0.0K
11:09 753.95 753.95 753.95 753.95 0.0K
11:10 753.05 754.95 753.05 754.00 0.5K
11:11 754.75 754.95 754.75 754.95 0.0K
11:12 754.30 755.95 754.30 755.10 0.1K
11:13 754.85 754.85 754.85 754.85 0.0K
11:14 754.00 755.45 754.00 755.45 0.2K
11:15 755.80 755.80 755.40 755.40 0.1K
11:16 755.80 755.80 754.65 754.65 0.2K
11:17 754.65 754.80 753.85 753.85 0.1K
11:18 754.65 754.65 753.70 754.35 0.0K
11:19 754.50 754.50 754.45 754.45 0.0K
11:20 754.55 754.90 754.55 754.90 0.0K
11:21 754.95 755.80 754.95 755.00 0.1K
11:22 755.65 755.70 755.00 755.70 0.1K
11:23 755.00 755.60 755.00 755.60 0.0K
11:24 755.05 755.05 755.05 755.05 0.0K
11:26 755.50 755.55 755.50 755.55 0.0K
11:27 755.70 755.75 754.95 754.95 0.1K
11:28 754.90 754.95 754.90 754.95 0.0K
11:29 754.95 755.00 754.95 755.00 0.0K
11:30 755.00 755.00 755.00 755.00 0.0K
11:31 755.00 755.00 755.00 755.00 0.0K
11:32 755.00 755.00 755.00 755.00 0.0K
11:33 755.35 755.60 755.15 755.60 1.3K
11:34 755.00 755.00 755.00 755.00 0.0K
11:36 755.00 755.00 754.90 754.90 0.2K
11:37 754.30 754.30 754.30 754.30 0.0K
11:38 754.15 754.90 754.15 754.90 0.0K
11:39 754.15 755.00 754.15 755.00 0.0K
11:41 755.25 755.25 755.00 755.00 0.0K
11:42 755.45 755.45 754.75 754.75 0.1K
11:43 755.30 755.30 755.30 755.30 0.0K
11:44 755.55 755.55 755.00 755.35 0.1K
11:45 754.75 754.80 754.75 754.80 0.0K
11:47 754.80 755.05 754.80 755.05 0.1K
11:49 754.80 755.05 754.80 755.05 0.3K
11:50 755.00 755.20 754.45 755.20 0.0K
11:51 755.45 755.75 755.00 755.00 0.0K
11:52 755.70 755.70 755.00 755.00 0.0K
11:53 755.00 755.60 755.00 755.00 0.0K
11:54 754.95 754.95 754.95 754.95 0.0K
11:55 754.90 754.90 754.05 754.05 0.1K
11:56 754.80 754.80 754.80 754.80 0.1K
11:57 754.85 754.85 754.85 754.85 0.0K
11:58 753.70 754.40 753.70 754.40 0.2K
11:59 753.00 754.40 753.00 754.40 0.5K
12:00 754.00 754.00 754.00 754.00 0.0K
12:01 753.80 754.10 753.80 754.10 0.0K
12:03 754.15 754.15 754.15 754.15 0.0K
12:04 754.15 754.15 754.15 754.15 0.0K
12:05 753.60 754.20 753.10 753.10 0.1K
12:06 754.30 754.30 754.30 754.30 0.0K
12:07 754.30 754.80 754.30 754.80 0.1K
12:08 754.10 754.85 754.10 754.70 0.4K
12:09 754.95 754.95 754.95 754.95 0.0K
12:10 754.95 755.25 754.95 755.25 0.0K
12:11 755.60 755.60 755.00 755.00 0.1K
12:12 755.60 755.60 755.00 755.00 0.0K
12:13 755.55 755.55 755.00 755.40 0.0K
12:14 754.90 755.30 754.90 754.90 0.2K
12:16 755.40 755.40 754.90 754.90 0.0K
12:17 755.50 755.50 754.70 754.70 0.0K
12:18 755.05 755.05 755.05 755.05 0.0K
12:19 755.05 755.05 755.05 755.05 0.1K
12:20 755.30 755.30 755.30 755.30 0.0K
12:21 755.00 755.00 755.00 755.00 0.0K
12:25 755.30 755.30 755.30 755.30 0.0K
12:26 755.30 755.30 755.30 755.30 0.0K
12:27 755.00 755.00 755.00 755.00 0.0K
12:28 755.35 755.40 755.35 755.40 0.0K
12:29 755.45 755.45 755.45 755.45 0.0K
12:33 754.80 754.80 754.35 754.80 0.1K
12:34 754.00 754.80 754.00 754.80 0.1K
12:35 754.80 754.80 754.80 754.80 0.0K
12:36 755.00 755.00 755.00 755.00 0.0K
12:37 755.00 755.00 755.00 755.00 0.0K
12:38 754.30 755.25 754.25 754.25 0.1K
12:40 754.30 755.05 754.30 755.05 0.1K
12:41 755.00 755.00 755.00 755.00 0.0K
12:42 755.15 755.35 755.15 755.35 0.0K
12:44 755.00 755.25 755.00 755.25 0.0K
12:46 755.50 755.50 755.50 755.50 0.0K
12:47 755.50 755.50 755.00 755.00 0.0K
12:48 755.50 755.50 755.00 755.00 0.0K
12:50 755.50 755.60 755.50 755.60 0.0K
12:51 755.65 756.00 754.95 755.55 1.2K
12:52 756.00 756.00 755.15 755.55 1.0K
12:53 755.55 755.55 755.55 755.55 0.0K
12:54 755.55 755.55 755.55 755.55 0.0K
12:56 755.55 755.55 755.55 755.55 0.0K
12:57 755.00 755.00 755.00 755.00 0.0K
12:58 755.55 755.55 754.95 754.95 0.0K
12:59 755.55 755.55 755.55 755.55 0.0K
13:00 755.55 755.55 755.00 755.00 0.0K
13:01 755.65 755.65 755.65 755.65 0.0K
13:04 755.55 755.55 755.55 755.55 0.0K
13:05 754.95 754.95 754.95 754.95 0.0K
13:06 754.25 754.25 754.25 754.25 0.1K
13:08 754.90 754.90 754.90 754.90 0.0K
13:10 754.25 755.00 754.25 755.00 0.0K
13:11 755.35 755.60 754.90 755.60 0.0K
13:12 755.70 755.70 755.10 755.10 0.4K
13:13 755.35 755.55 755.35 755.55 0.0K
13:15 754.55 755.30 754.45 755.30 0.1K
13:18 755.20 755.20 755.20 755.20 0.0K
13:19 755.25 755.25 755.25 755.25 0.0K
13:20 755.25 755.75 754.00 754.00 0.2K
13:21 754.00 754.00 754.00 754.00 0.0K
13:22 754.45 754.45 754.45 754.45 0.0K
13:23 753.35 753.35 753.35 753.35 0.0K
13:25 754.30 754.30 754.30 754.30 0.0K
13:26 754.75 754.75 754.75 754.75 0.0K
13:28 754.05 754.05 754.05 754.05 0.1K
13:29 754.05 754.05 754.05 754.05 0.1K
13:31 754.05 754.05 754.05 754.05 0.0K
13:32 753.65 754.05 753.65 754.05 0.0K
13:33 754.20 754.20 754.05 754.05 0.4K
13:34 754.00 754.05 754.00 754.05 0.0K
13:35 754.05 754.45 754.05 754.45 0.0K
13:36 754.80 754.80 754.75 754.75 0.1K
13:37 754.70 754.75 754.70 754.75 0.0K
13:38 754.70 754.70 754.70 754.70 0.0K
13:39 754.20 754.20 754.20 754.20 0.0K
13:40 754.20 754.20 754.20 754.20 0.0K
13:41 754.80 754.80 754.80 754.80 0.0K
13:43 754.80 754.90 754.80 754.90 0.0K
13:44 754.95 754.95 754.30 754.30 0.0K
13:46 754.95 754.95 754.95 754.95 0.0K
13:47 755.10 755.10 755.10 755.10 0.0K
13:49 755.15 755.15 755.15 755.15 0.0K
13:51 754.50 755.20 754.50 755.20 0.0K
13:54 755.15 755.15 754.50 754.50 0.0K
13:56 754.50 754.50 754.50 754.50 0.0K
13:57 754.25 755.00 754.25 755.00 0.0K
13:58 754.75 755.35 754.75 755.35 0.0K
13:59 754.45 754.80 754.45 754.80 0.0K
14:00 754.25 754.25 754.25 754.25 0.0K
14:01 754.25 754.25 754.25 754.25 0.0K
14:03 754.25 754.85 754.25 754.85 0.0K
14:04 754.90 754.90 754.90 754.90 0.0K
14:05 755.10 755.45 755.10 755.45 0.0K
14:06 755.00 755.00 755.00 755.00 0.0K
14:07 755.50 755.50 754.85 754.85 0.0K
14:08 754.85 754.85 754.70 754.70 0.0K
14:09 755.20 755.20 755.20 755.20 0.0K
14:10 754.60 754.60 754.60 754.60 0.0K
14:11 755.00 755.90 755.00 755.90 0.6K
14:12 755.00 755.45 755.00 755.45 0.0K
14:13 755.45 755.45 755.45 755.45 0.0K
14:14 755.00 755.00 755.00 755.00 0.0K
14:15 755.60 755.60 755.00 755.00 0.1K
14:17 755.65 755.65 754.90 754.90 0.0K
14:18 754.90 754.90 754.00 754.00 0.1K
14:19 754.00 754.00 754.00 754.00 0.0K
14:20 754.00 754.00 754.00 754.00 0.0K
14:21 754.05 754.05 754.05 754.05 0.0K
14:22 754.05 754.95 754.05 754.95 0.2K
14:23 755.00 755.00 754.95 754.95 0.0K
14:24 754.90 755.20 754.25 755.20 0.3K
14:25 755.05 755.05 754.95 755.00 0.4K
14:26 755.60 755.60 755.55 755.55 0.1K
14:27 754.95 755.00 754.95 755.00 0.1K
14:28 755.00 755.00 755.00 755.00 0.2K
14:29 755.50 755.70 755.00 755.00 0.0K
14:30 755.80 755.80 754.90 754.90 0.2K
14:31 754.90 754.90 754.90 754.90 0.7K
14:32 754.90 754.90 754.90 754.90 0.0K
14:33 754.90 755.25 754.90 755.25 0.0K
14:34 755.25 755.25 755.25 755.25 0.0K
14:35 754.90 754.90 754.90 754.90 0.8K
14:36 754.00 754.00 753.20 753.20 0.0K
14:37 753.85 753.90 753.30 753.90 0.1K
14:38 754.00 754.00 753.30 754.00 0.1K
14:39 754.00 754.00 753.40 753.40 0.0K
14:40 753.15 753.40 753.15 753.15 0.1K
14:41 753.85 753.85 753.85 753.85 0.0K
14:43 753.75 753.95 753.20 753.20 0.1K
14:44 753.20 753.20 753.20 753.20 0.0K
14:45 754.00 754.00 754.00 754.00 0.0K
14:47 753.95 753.95 753.95 753.95 0.0K
14:48 753.95 753.95 753.95 753.95 0.0K
14:49 753.95 753.95 753.95 753.95 0.0K
14:50 753.95 755.45 753.95 755.45 0.8K
14:51 755.00 755.75 754.50 754.90 0.3K
14:53 755.00 755.00 755.00 755.00 0.3K
14:54 754.55 754.55 754.55 754.55 0.1K
14:56 755.00 755.00 754.60 755.00 0.0K
14:57 755.60 756.00 755.00 755.25 0.5K
14:58 755.00 755.55 755.00 755.55 0.1K
14:59 755.55 755.55 755.55 755.55 0.0K
15:00 755.55 755.55 755.55 755.55 0.1K
15:01 755.55 755.55 755.55 755.55 0.0K
15:02 755.55 755.55 755.55 755.55 0.0K
15:03 755.55 755.55 755.55 755.55 0.0K
15:04 755.55 755.55 754.95 754.95 0.0K
15:05 754.90 754.90 754.90 754.90 0.0K
15:06 755.55 755.65 755.20 755.65 0.4K
15:07 755.80 755.80 755.60 755.60 0.0K
15:08 755.65 755.65 755.00 755.55 0.1K
15:09 755.55 757.00 755.55 757.00 0.6K
15:10 757.30 757.30 754.95 755.00 0.8K
15:11 754.80 755.65 754.80 755.65 0.0K
15:12 755.50 755.50 754.95 755.25 0.3K
15:13 754.50 754.50 753.50 754.35 0.5K
15:14 754.55 754.75 754.55 754.70 0.0K
15:15 754.70 754.80 754.20 754.20 0.0K
15:16 754.20 754.20 754.00 754.00 0.3K
15:17 754.10 754.55 753.35 754.00 0.4K
15:18 754.15 754.40 753.20 754.40 0.2K
15:19 753.60 754.55 753.60 754.00 0.0K
15:20 754.00 754.40 754.00 754.00 0.0K
15:21 754.35 754.35 753.80 754.15 0.1K
15:22 753.90 754.15 753.90 754.15 0.0K
15:23 753.90 754.00 753.90 754.00 0.3K
15:24 754.25 754.90 754.15 754.90 0.1K
15:25 754.85 754.85 754.20 754.20 0.3K
15:26 754.50 755.00 754.15 755.00 0.2K
15:27 754.15 755.95 753.80 755.95 0.7K
15:28 754.40 757.00 754.40 757.00 0.5K
15:29 755.15 755.20 755.15 755.15 0.1K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles