J Kumar Infraprojects (JKIP)

JKIP
🏛️ India →
643.65
Última Actualización: 2025-10-06
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
09:15 759.45 759.45 752.30 752.90 1.1K
09:16 751.90 754.05 750.65 754.05 3.8K
09:17 753.15 753.25 750.65 753.25 0.3K
09:18 753.90 754.30 753.90 754.30 0.0K
09:19 753.45 754.55 753.30 753.30 0.1K
09:20 752.70 752.90 752.70 752.90 0.0K
09:21 753.00 753.60 752.70 753.40 0.3K
09:22 754.05 755.30 754.05 754.25 0.3K
09:23 756.00 757.45 756.00 756.55 0.4K
09:24 755.95 756.35 754.60 755.00 1.0K
09:25 754.65 757.80 754.65 757.80 0.3K
09:26 759.00 759.00 758.15 758.15 0.2K
09:27 758.50 758.50 757.05 757.90 0.1K
09:28 757.90 758.95 757.90 758.95 0.2K
09:29 759.00 759.00 759.00 759.00 0.1K
09:30 759.00 761.90 758.30 761.90 0.4K
09:31 762.05 765.15 762.05 765.15 0.5K
09:32 765.95 766.40 765.80 765.80 0.3K
09:33 765.40 765.40 764.60 764.60 0.2K
09:34 764.30 764.50 762.60 762.60 0.2K
09:35 762.60 762.60 760.25 760.60 1.2K
09:36 760.95 760.95 759.00 759.30 0.3K
09:37 759.25 759.25 757.55 757.75 0.6K
09:38 757.50 757.80 757.50 757.50 0.4K
09:39 757.85 758.15 757.25 757.55 0.1K
09:40 757.65 759.30 757.65 759.30 0.3K
09:41 759.30 760.90 759.30 760.85 0.1K
09:42 760.20 761.30 760.20 761.30 0.1K
09:43 760.65 760.65 760.15 760.55 0.2K
09:44 760.05 760.95 759.95 760.95 0.1K
09:45 761.55 762.00 761.35 762.00 0.2K
09:46 764.00 765.00 764.00 764.65 0.5K
09:47 764.65 764.95 764.40 764.40 0.1K
09:48 764.95 764.95 763.40 764.30 0.2K
09:49 763.50 763.50 763.40 763.50 0.1K
09:50 763.25 763.25 762.40 762.40 0.1K
09:51 762.05 762.70 762.00 762.00 0.0K
09:52 761.20 762.20 761.20 761.45 0.9K
09:53 761.30 761.65 760.75 760.75 0.5K
09:54 760.75 761.25 760.75 761.25 0.0K
09:55 760.65 760.65 760.00 760.05 0.1K
09:56 760.20 761.95 760.20 761.95 0.2K
09:57 761.40 761.40 761.05 761.05 0.1K
09:58 761.35 761.90 761.35 761.90 0.1K
09:59 761.95 761.95 761.55 761.55 0.0K
10:00 761.95 762.45 761.35 762.45 0.2K
10:01 761.35 761.35 761.05 761.05 0.1K
10:02 761.05 761.05 760.45 760.45 0.0K
10:03 760.95 761.80 760.95 761.45 0.1K
10:04 760.50 760.50 760.45 760.45 0.0K
10:05 760.35 760.35 759.70 759.70 0.2K
10:06 760.10 760.20 759.45 760.20 0.1K
10:07 759.45 759.45 759.45 759.45 0.0K
10:09 760.00 760.00 760.00 760.00 0.0K
10:10 760.20 760.20 759.50 759.50 0.0K
10:11 759.45 759.45 759.45 759.45 0.0K
10:12 759.35 759.40 759.35 759.40 0.1K
10:13 759.50 761.70 759.50 761.70 0.2K
10:14 762.60 762.90 762.60 762.90 0.1K
10:15 762.25 762.25 760.85 760.85 0.1K
10:16 761.70 761.70 760.30 760.30 0.3K
10:17 760.90 760.90 760.90 760.90 0.1K
10:18 760.35 761.00 760.35 761.00 0.1K
10:19 761.00 761.00 760.45 760.65 0.0K
10:20 760.70 760.70 760.70 760.70 0.0K
10:21 761.05 761.10 761.00 761.00 0.0K
10:23 761.60 761.60 761.60 761.60 0.0K
10:24 761.60 761.60 760.85 761.50 0.1K
10:25 761.45 761.45 760.85 760.85 0.0K
10:26 759.70 759.70 758.20 758.20 0.3K
10:27 758.85 758.85 758.10 758.10 0.0K
10:28 758.80 758.80 758.80 758.80 0.0K
10:29 758.85 758.85 758.85 758.85 0.0K
10:30 758.85 758.90 758.85 758.90 0.0K
10:31 758.95 758.95 758.30 758.30 0.0K
10:32 758.95 758.95 758.95 758.95 0.0K
10:33 759.25 759.25 759.25 759.25 0.0K
10:34 758.40 758.95 758.40 758.40 0.0K
10:35 759.15 759.15 759.15 759.15 0.0K
10:36 759.10 759.15 759.10 759.15 0.0K
10:37 758.60 759.20 758.60 759.10 0.1K
10:38 759.15 759.35 759.15 759.35 0.3K
10:39 759.45 759.45 759.45 759.45 0.0K
10:40 759.45 759.75 758.55 759.10 0.5K
10:41 759.20 759.20 757.25 757.35 0.9K
10:42 757.35 757.35 757.35 757.35 0.0K
10:43 756.60 758.35 756.60 758.35 0.4K
10:44 758.65 758.65 757.70 757.70 0.0K
10:45 758.35 758.35 756.90 756.90 0.4K
10:46 757.70 757.75 757.70 757.75 0.0K
10:47 756.95 757.55 756.90 756.90 0.0K
10:48 757.55 757.55 757.55 757.55 0.0K
10:49 757.55 757.65 757.55 757.65 0.0K
10:50 756.90 757.90 756.90 757.90 0.1K
10:51 757.90 757.90 757.90 757.90 0.0K
10:52 757.75 757.75 757.75 757.75 0.0K
10:53 757.90 758.15 757.90 758.10 0.0K
10:54 758.15 758.15 758.05 758.05 0.0K
10:55 758.10 758.10 758.10 758.10 0.0K
10:56 758.10 759.20 757.55 757.65 0.7K
10:57 757.75 757.85 757.75 757.80 0.2K
10:58 757.75 757.75 756.60 756.60 0.2K
10:59 756.95 756.95 756.20 756.20 0.0K
11:00 756.90 756.90 756.15 756.85 0.0K
11:01 756.15 756.45 756.00 756.45 0.0K
11:02 756.45 756.45 755.90 755.90 0.0K
11:03 756.40 756.65 756.40 756.65 0.0K
11:04 756.80 756.80 756.80 756.80 0.0K
11:05 755.80 756.05 754.85 755.25 1.7K
11:06 755.25 755.80 754.95 755.10 0.2K
11:07 755.75 755.75 754.95 755.05 0.1K
11:08 755.65 755.65 755.00 755.60 0.1K
11:09 754.65 754.65 754.10 754.65 0.1K
11:10 754.10 754.10 754.10 754.10 0.0K
11:11 754.65 754.80 753.60 754.05 0.2K
11:12 754.05 754.05 753.50 753.95 0.0K
11:13 754.25 754.25 754.10 754.10 0.0K
11:14 754.10 754.10 754.10 754.10 0.0K
11:15 754.15 754.15 753.35 753.35 0.0K
11:16 753.80 753.90 753.10 753.10 0.0K
11:17 753.75 753.75 753.75 753.75 0.0K
11:18 753.75 753.75 752.10 752.45 0.3K
11:19 752.60 753.40 751.65 753.40 0.1K
11:20 753.40 753.40 753.35 753.35 0.0K
11:21 752.60 753.40 752.60 753.35 0.0K
11:22 753.50 753.90 753.50 753.85 0.1K
11:23 753.45 753.45 753.35 753.35 0.0K
11:24 752.60 752.60 752.40 752.40 0.1K
11:25 752.45 752.45 752.45 752.45 0.1K
11:26 753.75 753.75 752.50 753.45 0.1K
11:27 753.55 753.90 753.55 753.90 0.0K
11:28 753.80 753.85 753.80 753.85 0.0K
11:30 753.00 753.95 753.00 753.95 0.0K
11:31 753.95 754.25 753.35 753.65 0.1K
11:32 753.65 753.65 753.60 753.60 0.0K
11:33 753.70 753.70 752.75 752.75 0.0K
11:34 753.55 753.55 753.55 753.55 0.0K
11:35 753.55 753.55 752.75 753.45 0.0K
11:36 753.40 753.45 753.40 753.45 0.0K
11:37 753.45 753.45 753.45 753.45 0.0K
11:38 753.45 753.45 752.65 752.65 0.0K
11:39 753.25 753.50 753.25 753.50 0.2K
11:40 753.60 754.85 753.60 754.60 0.1K
11:41 754.85 754.85 754.75 754.75 0.0K
11:42 754.05 754.40 754.05 754.30 0.0K
11:43 754.30 754.30 753.90 753.90 0.0K
11:44 753.65 753.90 753.40 753.40 0.1K
11:45 753.90 753.90 753.90 753.90 0.2K
11:46 753.90 753.90 753.90 753.90 0.0K
11:47 753.35 753.35 753.35 753.35 0.1K
11:48 755.20 756.25 755.05 755.35 1.9K
11:49 755.65 755.65 755.00 755.00 0.0K
11:50 755.00 755.00 755.00 755.00 0.0K
11:51 755.00 755.55 755.00 755.00 0.2K
11:52 754.80 755.60 754.80 755.60 0.0K
11:53 755.50 755.55 755.50 755.55 0.0K
11:54 755.55 755.55 754.00 754.00 0.2K
11:55 754.70 754.70 754.00 754.00 0.0K
11:56 754.30 754.45 754.30 754.45 0.1K
11:57 754.75 754.75 754.00 754.00 0.0K
11:58 754.80 754.80 753.90 754.55 0.1K
11:59 754.05 754.05 754.05 754.05 0.1K
12:00 754.70 754.70 753.95 753.95 0.0K
12:01 754.65 754.65 753.70 753.70 0.0K
12:02 754.40 754.80 754.40 754.60 0.1K
12:03 754.60 754.60 754.55 754.55 0.0K
12:04 753.30 754.05 753.30 753.30 0.1K
12:05 754.05 754.10 753.50 753.50 0.0K
12:06 753.50 754.10 753.50 754.10 0.0K
12:07 754.10 754.10 753.35 753.35 0.0K
12:08 753.25 753.25 753.20 753.20 0.0K
12:09 753.15 753.20 753.00 753.00 0.1K
12:10 753.50 753.50 753.50 753.50 0.0K
12:11 753.50 753.50 753.50 753.50 0.0K
12:12 753.50 753.50 753.50 753.50 0.0K
12:13 753.50 753.50 753.50 753.50 0.0K
12:14 753.15 753.25 753.15 753.25 1.4K
12:15 752.55 753.20 752.55 753.15 0.0K
12:16 753.15 753.15 752.40 752.40 0.0K
12:17 753.15 753.15 752.40 753.15 0.0K
12:18 752.45 753.15 752.45 752.55 0.0K
12:19 753.10 753.10 752.55 753.10 0.0K
12:20 753.10 753.10 752.60 752.60 0.0K
12:21 753.10 753.10 752.65 752.65 0.0K
12:22 753.05 753.05 752.60 752.60 0.0K
12:23 753.00 753.00 753.00 753.00 0.0K
12:24 753.00 753.00 753.00 753.00 0.0K
12:25 753.00 753.00 753.00 753.00 0.0K
12:26 752.55 753.00 752.55 753.00 0.0K
12:27 753.00 753.00 753.00 753.00 0.0K
12:28 753.00 753.05 753.00 753.05 0.0K
12:29 753.05 753.10 752.95 753.10 0.0K
12:30 753.05 753.05 752.55 752.55 0.0K
12:31 753.05 753.05 753.05 753.05 0.0K
12:32 752.60 753.10 752.60 753.05 0.4K
12:33 753.10 753.10 753.10 753.10 0.0K
12:34 753.10 753.10 753.10 753.10 0.0K
12:35 753.10 753.10 753.10 753.10 0.0K
12:36 753.10 753.10 753.10 753.10 0.0K
12:37 753.10 753.45 753.10 753.45 0.0K
12:38 753.50 753.50 753.50 753.50 0.0K
12:39 752.80 753.50 752.80 753.50 0.0K
12:40 753.00 753.50 753.00 753.50 0.0K
12:41 753.50 753.50 753.00 753.50 0.0K
12:42 752.80 753.45 752.80 753.45 0.0K
12:43 753.50 753.50 753.00 753.00 0.2K
12:44 753.00 753.00 753.00 753.00 0.0K
12:45 753.00 753.00 753.00 753.00 0.0K
12:46 753.00 753.50 752.85 753.50 0.0K
12:47 753.50 753.50 753.50 753.50 0.0K
12:48 753.50 753.50 752.85 752.85 0.0K
12:49 753.50 753.50 752.85 753.50 0.0K
12:50 753.50 753.50 753.50 753.50 0.0K
12:51 752.90 752.90 752.80 752.80 0.0K
12:52 752.65 753.30 752.65 753.30 0.0K
12:53 753.35 753.35 753.35 753.35 0.0K
12:54 753.60 753.75 753.60 753.75 0.0K
12:55 753.75 753.75 753.75 753.75 0.0K
12:56 753.75 753.90 753.00 753.00 0.0K
12:57 753.05 753.75 752.80 753.00 0.2K
12:58 753.50 753.50 752.80 753.50 0.0K
12:59 752.85 752.85 752.75 752.75 0.0K
13:00 753.50 753.50 753.00 753.00 0.1K
13:01 753.50 753.50 753.50 753.50 0.0K
13:02 753.50 753.50 753.50 753.50 0.0K
13:03 753.75 753.75 752.85 753.75 0.1K
13:04 753.70 753.70 753.70 753.70 0.0K
13:05 753.75 753.75 752.90 753.75 0.0K
13:06 753.70 753.75 752.85 753.75 0.0K
13:07 753.00 753.00 753.00 753.00 0.0K
13:08 753.70 753.75 753.00 753.75 0.0K
13:09 753.00 753.00 752.95 752.95 0.0K
13:10 753.00 753.00 752.90 752.90 0.0K
13:11 752.90 753.65 752.90 752.90 0.4K
13:12 752.55 753.40 752.55 753.30 0.1K
13:13 753.30 753.45 753.30 753.45 0.0K
13:14 753.40 753.40 753.40 753.40 0.0K
13:15 753.40 753.40 751.60 752.80 0.3K
13:16 752.50 752.65 752.50 752.65 0.0K
13:17 752.65 752.65 752.65 752.65 0.0K
13:18 752.65 752.65 752.65 752.65 0.0K
13:20 752.65 752.75 752.65 752.75 0.0K
13:21 752.85 752.85 751.60 752.40 0.2K
13:22 753.20 753.65 753.20 753.65 0.1K
13:23 753.65 753.65 752.75 753.60 0.0K
13:24 753.65 753.65 753.35 753.35 0.1K
13:25 753.35 753.35 753.35 753.35 0.0K
13:26 753.35 753.35 752.65 752.65 0.1K
13:27 752.65 752.65 752.65 752.65 0.0K
13:28 753.35 753.35 753.35 753.35 0.0K
13:29 753.35 753.45 753.35 753.45 0.0K
13:30 752.65 753.45 752.65 753.45 0.0K
13:31 753.40 753.40 753.40 753.40 0.0K
13:32 753.45 753.45 752.65 752.65 0.0K
13:33 752.65 753.40 752.65 753.35 0.0K
13:34 753.50 753.55 753.50 753.55 0.1K
13:35 753.55 753.80 753.55 753.80 0.0K
13:36 753.85 753.85 752.75 753.40 0.0K
13:37 753.40 753.40 752.45 752.45 1.1K
13:38 752.50 752.50 751.50 751.50 1.2K
13:39 753.30 753.40 753.30 753.40 0.0K
13:40 753.40 753.40 753.40 753.40 0.0K
13:41 753.40 753.40 753.35 753.35 0.0K
13:42 752.15 752.45 752.15 752.45 0.1K
13:43 751.40 752.35 751.40 752.35 0.0K
13:44 752.25 752.25 752.00 752.00 0.0K
13:45 752.25 752.25 752.25 752.25 0.0K
13:46 752.25 752.25 752.25 752.25 0.1K
13:47 752.25 752.25 752.25 752.25 0.0K
13:48 751.95 751.95 751.95 751.95 0.0K
13:49 751.15 751.95 751.15 751.95 0.0K
13:50 751.15 751.90 751.15 751.90 0.0K
13:51 751.85 751.90 751.85 751.90 0.0K
13:52 751.10 751.95 751.10 751.95 0.0K
13:53 751.95 752.05 751.95 752.05 0.0K
13:54 751.95 751.95 751.85 751.85 0.0K
13:55 751.90 751.95 751.90 751.95 0.0K
13:56 751.95 751.95 751.00 751.00 0.1K
13:57 751.65 751.75 750.75 750.75 0.1K
13:58 750.80 751.70 750.80 751.60 0.2K
13:59 751.70 751.95 751.70 751.95 0.1K
14:00 751.95 751.95 751.10 751.10 0.0K
14:01 751.95 751.95 751.95 751.95 0.0K
14:02 751.20 751.95 751.20 751.95 0.0K
14:03 751.95 751.95 751.80 751.80 0.0K
14:04 751.80 751.80 751.80 751.80 0.0K
14:05 751.80 751.85 751.80 751.85 0.0K
14:06 751.85 751.85 751.85 751.85 0.0K
14:07 751.85 751.85 751.85 751.85 0.0K
14:08 751.85 751.85 751.00 751.00 0.2K
14:09 750.65 751.30 750.05 751.30 0.4K
14:10 751.30 751.30 751.30 751.30 0.0K
14:11 751.30 751.30 750.40 750.40 0.0K
14:12 751.25 751.25 750.40 750.40 0.0K
14:13 751.30 751.30 750.45 750.45 0.0K
14:14 751.45 751.45 750.35 750.80 0.2K
14:15 750.90 750.95 750.20 750.20 0.0K
14:16 751.15 751.30 750.30 750.30 0.3K
14:17 751.00 751.00 750.55 750.55 0.1K
14:18 751.55 751.70 751.55 751.70 0.1K
14:19 750.65 751.65 750.65 751.65 0.0K
14:20 751.60 751.65 751.60 751.65 0.0K
14:21 751.65 751.75 751.65 751.75 0.0K
14:22 750.95 751.85 750.95 751.85 0.0K
14:23 751.85 752.40 751.85 752.40 0.1K
14:25 752.15 752.40 752.15 752.35 0.0K
14:26 752.40 752.40 752.40 752.40 0.0K
14:27 752.40 753.10 752.40 753.10 0.1K
14:28 753.10 753.10 752.50 752.50 0.1K
14:29 753.10 753.10 752.50 753.10 0.0K
14:30 752.60 753.10 752.35 752.35 0.2K
14:31 752.85 753.70 752.85 753.70 0.7K
14:32 753.85 753.85 752.85 753.70 0.4K
14:33 753.75 753.95 753.00 753.00 0.5K
14:34 753.65 753.65 753.00 753.45 0.3K
14:35 753.20 753.20 753.20 753.20 0.0K
14:36 753.20 753.20 753.20 753.20 0.1K
14:37 753.15 753.20 753.15 753.20 0.1K
14:38 752.65 753.15 752.65 753.15 0.0K
14:39 753.15 753.15 753.15 753.15 0.0K
14:40 752.65 753.15 752.65 753.15 0.0K
14:41 753.15 753.15 753.15 753.15 0.0K
14:42 754.45 754.50 753.10 753.60 1.3K
14:43 753.60 753.60 753.60 753.60 0.0K
14:44 753.60 753.95 752.80 753.45 0.7K
14:45 753.70 753.80 753.00 753.80 0.8K
14:46 753.00 753.65 753.00 753.65 0.0K
14:47 753.65 753.65 753.00 753.65 0.1K
14:48 753.00 753.60 753.00 753.60 0.1K
14:49 753.05 753.65 753.00 753.65 0.1K
14:50 753.60 753.60 753.60 753.60 0.2K
14:51 753.00 753.65 753.00 753.00 0.0K
14:52 753.10 753.10 752.85 752.85 0.4K
14:53 753.65 753.65 753.00 753.00 0.0K
14:54 753.65 753.65 753.00 753.00 0.0K
14:55 753.00 753.75 753.00 753.75 0.1K
14:56 753.75 753.75 753.00 753.00 0.0K
14:57 753.75 753.75 753.75 753.75 0.0K
14:58 753.00 753.85 753.00 753.00 0.1K
14:59 753.85 753.90 753.00 753.00 0.2K
15:00 753.00 753.15 752.95 753.00 0.4K
15:01 753.10 753.85 753.10 753.85 0.4K
15:02 753.50 753.80 752.95 752.95 0.3K
15:03 753.65 753.65 752.90 752.90 0.1K
15:04 752.95 753.60 752.95 752.95 0.1K
15:05 753.55 753.55 752.95 752.95 0.0K
15:06 752.95 753.50 752.95 753.50 0.0K
15:07 752.45 753.60 752.45 753.60 0.5K
15:08 753.65 753.65 753.65 753.65 0.0K
15:09 752.90 753.60 752.90 753.60 0.0K
15:10 753.60 754.25 753.35 753.35 1.2K
15:11 753.55 753.55 752.85 753.55 0.1K
15:12 753.55 753.55 752.85 752.85 0.0K
15:13 753.25 753.60 753.00 753.60 0.1K
15:14 752.80 753.30 752.80 753.30 0.2K
15:15 752.80 753.30 752.50 752.50 0.2K
15:16 752.50 752.70 752.20 752.60 0.1K
15:17 752.60 752.60 752.20 752.20 0.1K
15:18 752.20 752.55 752.20 752.20 0.3K
15:19 752.55 752.90 752.55 752.90 0.5K
15:20 752.20 752.55 752.20 752.20 0.1K
15:21 752.10 752.45 752.10 752.45 0.2K
15:22 752.10 752.10 751.55 751.55 0.4K
15:23 751.15 751.55 751.15 751.45 0.3K
15:24 751.00 751.45 751.00 751.30 0.5K
15:25 751.45 751.45 750.75 750.95 1.1K
15:26 750.80 751.00 750.35 751.00 1.4K
15:27 751.65 751.65 750.95 751.00 0.4K
15:28 752.85 755.55 752.85 754.15 1.1K
15:29 752.90 753.40 750.05 752.20 0.3K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles