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
09:15 752.00 752.00 746.05 747.55 1.3K
09:16 747.00 748.10 745.35 747.50 0.3K
09:17 745.35 746.85 742.15 742.15 0.6K
09:18 740.30 742.20 740.00 741.00 0.5K
09:19 742.70 742.70 741.70 742.00 0.2K
09:20 742.00 745.70 742.00 745.70 0.1K
09:21 747.55 751.45 747.55 751.45 2.3K
09:22 751.95 752.00 749.40 749.40 0.8K
09:23 748.90 749.90 746.80 746.80 0.6K
09:24 745.60 746.95 745.55 745.75 0.5K
09:25 745.90 745.95 744.00 744.60 0.6K
09:26 743.30 743.70 743.30 743.65 0.0K
09:27 743.85 744.85 742.55 743.40 0.6K
09:28 742.35 743.75 742.35 743.30 0.1K
09:29 743.30 745.55 743.30 745.55 0.1K
09:30 745.85 748.50 745.85 748.50 0.3K
09:31 747.90 750.95 747.90 750.90 0.6K
09:32 750.85 750.85 749.70 749.70 0.4K
09:33 748.00 748.90 747.75 747.75 0.2K
09:34 746.90 746.90 746.05 746.55 0.6K
09:35 746.55 747.80 746.00 747.80 0.3K
09:36 748.40 748.80 748.40 748.80 0.3K
09:37 749.20 749.80 749.20 749.80 0.1K
09:38 749.75 750.65 749.75 750.55 0.2K
09:39 749.30 750.35 749.05 750.00 2.5K
09:40 750.30 750.40 749.00 750.40 0.8K
09:41 751.10 751.20 749.50 749.50 0.2K
09:42 749.00 750.15 749.00 749.00 0.3K
09:43 749.50 749.50 748.80 748.80 0.3K
09:44 748.90 748.90 747.95 748.40 0.1K
09:45 748.30 748.90 747.20 748.90 0.3K
09:46 749.35 749.35 748.60 748.60 0.1K
09:47 750.20 750.20 750.15 750.15 0.1K
09:48 750.65 754.25 750.65 754.25 0.1K
09:49 754.25 755.80 754.05 754.05 0.8K
09:50 754.75 754.75 752.05 752.05 0.4K
09:51 752.05 752.05 751.85 751.90 0.6K
09:52 752.65 753.00 752.65 753.00 0.0K
09:53 753.60 753.60 753.05 753.05 0.1K
09:54 753.05 753.05 753.00 753.00 0.1K
09:55 753.00 753.10 752.25 752.55 1.4K
09:56 751.55 753.00 751.55 752.85 0.1K
09:57 752.40 752.75 752.40 752.60 0.1K
09:58 753.45 753.85 752.95 752.95 0.1K
09:59 752.90 752.90 752.00 752.00 0.2K
10:00 752.25 752.75 752.25 752.30 0.1K
10:01 752.55 752.90 752.05 752.05 0.0K
10:02 752.05 752.80 752.05 752.80 0.1K
10:03 752.45 752.75 752.00 752.75 0.2K
10:04 752.70 752.75 752.00 752.25 1.1K
10:05 751.55 752.25 751.55 751.60 0.4K
10:06 750.40 750.40 749.20 749.20 0.7K
10:07 749.30 749.30 749.30 749.30 0.2K
10:08 748.80 749.60 748.80 749.60 0.1K
10:09 749.10 749.10 749.10 749.10 0.0K
10:10 749.80 749.80 749.10 749.10 0.0K
10:11 749.10 750.10 749.10 750.10 0.6K
10:12 749.95 749.95 749.95 749.95 0.0K
10:13 750.00 750.00 749.15 749.15 0.2K
10:15 748.35 748.35 748.05 748.05 0.1K
10:16 747.00 747.00 744.70 744.70 0.4K
10:17 744.15 744.90 744.00 744.90 0.1K
10:18 743.65 743.65 743.65 743.65 0.1K
10:19 744.70 744.70 744.05 744.05 0.1K
10:20 744.00 744.70 744.00 744.70 0.0K
10:21 744.70 744.70 744.00 744.65 1.1K
10:22 744.65 744.65 742.35 743.60 1.0K
10:23 743.50 743.50 742.40 742.40 0.0K
10:24 743.50 744.00 743.50 744.00 0.0K
10:25 744.00 744.55 743.50 743.50 0.8K
10:26 744.65 744.70 744.65 744.70 0.2K
10:27 744.15 744.70 744.15 744.70 1.1K
10:28 744.70 744.70 744.15 744.15 0.1K
10:29 744.65 744.70 744.65 744.70 0.1K
10:30 744.70 744.70 743.45 743.75 0.7K
10:31 743.75 743.75 743.20 743.20 0.1K
10:32 743.95 744.00 743.95 744.00 0.0K
10:33 744.15 744.15 743.45 743.45 0.1K
10:35 744.00 744.25 743.45 744.25 0.0K
10:36 744.20 744.20 744.20 744.20 0.7K
10:37 744.00 744.00 743.20 743.20 0.0K
10:38 743.20 743.95 743.20 743.95 0.0K
10:39 743.05 743.90 743.05 743.90 0.2K
10:40 743.90 744.00 743.90 744.00 0.0K
10:41 744.00 744.45 744.00 744.00 0.6K
10:42 744.00 744.00 743.80 744.00 0.4K
10:43 744.10 744.10 742.25 742.25 2.0K
10:44 741.50 741.95 741.50 741.55 0.2K
10:45 740.55 741.95 740.55 741.95 0.2K
10:47 742.95 743.55 742.95 743.55 0.0K
10:48 743.90 743.90 743.90 743.90 0.0K
10:49 743.85 743.85 743.85 743.85 0.0K
10:50 743.95 744.00 743.95 744.00 0.1K
10:51 740.90 740.90 740.90 740.90 3.0K
10:52 740.90 741.60 740.90 741.60 0.0K
10:53 741.00 741.00 741.00 741.00 0.1K
10:54 741.00 741.95 741.00 741.95 0.1K
10:55 741.50 741.50 740.50 740.50 0.5K
10:56 740.50 740.50 740.50 740.50 0.0K
10:57 741.30 742.00 741.30 741.75 0.1K
10:58 741.75 742.00 741.75 742.00 0.3K
10:59 742.00 742.00 742.00 742.00 0.1K
11:00 742.80 743.05 742.50 742.50 0.3K
11:01 741.70 741.70 740.55 741.70 0.3K
11:02 741.65 741.70 741.65 741.70 0.1K
11:03 741.70 742.10 741.10 742.10 0.2K
11:04 741.70 741.90 741.70 741.90 0.1K
11:05 742.10 742.30 741.90 742.20 0.1K
11:06 742.20 742.70 742.20 742.70 0.1K
11:07 742.25 742.50 742.25 742.50 0.0K
11:08 742.50 742.50 742.10 742.10 0.0K
11:09 741.65 742.10 741.25 742.05 0.1K
11:10 741.25 742.10 741.25 741.40 0.0K
11:11 741.50 742.35 741.50 742.35 0.3K
11:13 742.70 742.80 742.70 742.70 0.1K
11:14 742.15 742.80 742.10 742.10 0.1K
11:15 742.10 742.10 742.00 742.00 0.4K
11:16 741.00 741.00 740.50 741.00 1.0K
11:17 740.40 741.00 739.00 739.00 1.8K
11:18 738.95 738.95 738.80 738.80 0.2K
11:19 738.70 739.75 738.70 739.75 0.9K
11:20 739.95 740.00 739.95 740.00 0.0K
11:21 739.80 739.80 739.70 739.70 0.2K
11:22 739.25 739.95 739.25 739.95 0.1K
11:23 740.00 740.00 740.00 740.00 0.2K
11:24 740.10 740.10 739.95 740.10 0.1K
11:25 740.25 740.25 740.10 740.10 0.0K
11:26 740.00 740.00 740.00 740.00 0.4K
11:27 740.00 740.50 740.00 740.00 0.1K
11:28 740.10 740.10 740.10 740.10 0.0K
11:29 739.25 740.00 739.25 740.00 0.0K
11:30 739.95 739.95 739.95 739.95 0.0K
11:31 739.95 739.95 739.95 739.95 0.0K
11:32 740.00 740.00 740.00 740.00 0.1K
11:33 739.35 740.00 739.35 740.00 0.2K
11:34 739.35 739.35 739.35 739.35 0.0K
11:37 738.50 741.70 738.50 741.70 4.5K
11:38 741.20 741.25 741.20 741.25 0.0K
11:39 741.35 741.35 741.35 741.35 0.0K
11:40 741.35 741.35 741.35 741.35 0.0K
11:43 742.15 742.15 742.15 742.15 0.1K
11:44 743.55 743.55 742.60 743.55 0.1K
11:48 742.85 743.80 742.80 742.80 0.3K
11:49 743.70 743.70 743.70 743.70 0.0K
11:50 743.70 743.70 743.70 743.70 0.0K
11:51 743.00 743.00 743.00 743.00 0.0K
11:52 742.00 742.00 741.45 741.95 0.2K
11:53 741.90 741.90 741.20 741.20 0.0K
11:54 740.75 741.65 740.70 740.70 0.1K
11:55 740.70 742.35 740.70 740.85 0.4K
11:56 740.85 741.25 740.15 741.25 0.2K
11:57 740.00 740.00 740.00 740.00 2.1K
11:58 739.85 739.90 739.15 739.15 0.1K
11:59 739.90 739.90 739.85 739.85 0.0K
12:00 739.25 739.25 739.00 739.00 0.1K
12:01 739.60 739.90 739.60 739.90 0.0K
12:02 739.90 740.00 739.90 740.00 0.0K
12:03 739.90 740.00 739.65 740.00 0.0K
12:04 740.00 740.00 740.00 740.00 0.0K
12:05 740.95 741.00 740.95 741.00 0.0K
12:06 741.15 741.15 739.65 739.65 0.2K
12:07 739.65 740.40 739.65 740.40 0.1K
12:08 740.35 740.40 740.35 740.40 0.0K
12:10 740.40 740.40 739.65 740.15 0.6K
12:11 740.15 740.15 740.15 740.15 0.0K
12:12 739.65 739.85 739.00 739.85 0.1K
12:13 739.90 739.90 739.00 739.65 0.2K
12:14 738.05 739.25 738.05 739.25 0.3K
12:15 739.90 740.00 739.90 740.00 0.1K
12:16 740.00 740.00 740.00 740.00 0.0K
12:18 740.00 740.00 740.00 740.00 0.0K
12:19 740.00 740.00 739.05 739.25 0.1K
12:20 739.15 739.15 739.15 739.15 0.0K
12:21 739.20 739.40 738.45 738.50 0.0K
12:22 738.95 738.95 738.95 738.95 0.0K
12:23 739.10 739.15 739.10 739.15 0.0K
12:25 738.00 738.00 738.00 738.00 0.5K
12:26 738.75 738.75 738.50 738.50 0.0K
12:27 739.00 739.00 738.50 738.85 0.1K
12:28 738.90 739.85 738.90 739.85 0.1K
12:29 739.90 739.90 739.90 739.90 0.0K
12:30 739.10 739.90 738.75 738.75 0.1K
12:31 739.55 739.60 739.55 739.55 0.1K
12:33 739.55 739.70 739.55 739.70 0.0K
12:34 739.60 739.60 737.05 737.05 0.4K
12:35 737.95 738.20 737.55 738.05 0.4K
12:36 737.90 738.70 737.90 738.70 0.0K
12:37 738.05 738.05 738.05 738.05 0.0K
12:38 738.80 739.50 738.80 739.50 0.0K
12:39 739.20 739.50 739.20 739.50 0.0K
12:40 738.40 738.40 738.40 738.40 0.0K
12:41 739.05 739.20 738.30 739.20 0.1K
12:42 739.65 739.80 739.10 739.10 0.0K
12:43 739.85 739.85 739.85 739.85 0.0K
12:44 739.85 739.85 739.85 739.85 0.0K
12:45 739.85 739.90 739.70 739.70 0.1K
12:46 739.70 740.00 739.70 740.00 0.1K
12:47 740.30 740.50 739.70 740.50 0.0K
12:48 740.00 740.00 740.00 740.00 0.2K
12:49 740.00 740.00 739.25 739.25 0.1K
12:50 739.15 739.15 739.00 739.00 0.0K
12:51 738.30 739.15 738.30 739.15 0.0K
12:52 739.35 739.50 739.35 739.40 0.0K
12:53 739.80 740.05 739.80 740.05 0.0K
12:54 740.10 740.45 740.10 740.45 0.0K
12:55 740.50 740.55 740.50 740.55 0.0K
12:57 740.15 740.20 740.15 740.20 0.0K
12:58 739.55 740.20 739.55 740.00 0.1K
12:59 740.00 740.05 740.00 740.05 0.5K
13:00 739.60 739.60 739.60 739.60 0.5K
13:01 739.60 739.60 739.60 739.60 0.0K
13:02 739.60 739.60 738.85 738.85 0.1K
13:03 738.95 739.00 738.95 739.00 0.2K
13:05 739.05 739.10 739.05 739.10 0.0K
13:06 738.95 738.95 738.95 738.95 0.0K
13:07 738.95 738.95 738.95 738.95 0.1K
13:08 739.10 739.10 739.10 739.10 0.0K
13:09 739.10 739.10 739.10 739.10 0.0K
13:10 739.10 739.30 738.65 739.30 0.2K
13:11 739.45 739.45 738.80 738.85 0.3K
13:12 738.90 738.95 738.90 738.95 0.0K
13:13 738.80 738.80 738.80 738.80 0.0K
13:14 739.00 739.00 738.50 739.00 0.1K
13:15 738.30 738.95 738.30 738.95 0.4K
13:16 738.90 738.90 738.90 738.90 0.1K
13:17 738.95 739.00 738.95 739.00 0.1K
13:18 738.35 738.95 738.35 738.95 0.0K
13:19 738.90 738.90 737.40 737.85 0.2K
13:20 736.90 737.60 736.90 737.30 1.7K
13:21 738.35 738.45 738.35 738.45 0.1K
13:22 738.50 738.95 738.50 738.95 0.1K
13:23 738.50 738.95 738.50 738.95 0.0K
13:24 738.95 738.95 738.95 738.95 0.0K
13:25 738.95 738.95 738.50 738.50 0.0K
13:26 738.45 738.45 738.05 738.05 0.1K
13:27 737.90 738.20 737.90 738.10 0.0K
13:28 737.30 738.30 736.80 738.30 0.2K
13:29 738.35 738.35 736.85 736.85 0.0K
13:30 737.60 737.75 737.40 737.75 0.8K
13:31 737.25 738.25 736.95 738.25 0.1K
13:32 738.20 738.20 737.65 737.65 0.0K
13:33 738.45 738.45 737.60 737.60 0.0K
13:34 737.50 737.95 737.15 737.15 0.0K
13:35 737.85 737.85 737.85 737.85 0.0K
13:36 737.80 737.85 737.80 737.85 0.0K
13:37 737.85 737.85 737.85 737.85 0.0K
13:38 737.85 737.85 737.00 737.00 0.2K
13:39 737.60 737.60 737.60 737.60 0.0K
13:40 737.60 737.60 736.80 736.80 0.0K
13:41 737.60 737.60 736.85 736.85 0.0K
13:42 736.90 737.50 736.15 736.15 0.2K
13:43 736.90 736.90 736.90 736.90 0.0K
13:45 736.95 737.15 736.95 737.15 0.0K
13:46 739.15 740.85 737.75 737.75 11.4K
13:47 737.75 738.20 737.75 738.20 0.0K
13:48 738.25 738.25 738.25 738.25 0.0K
13:49 738.25 738.30 738.10 738.10 0.1K
13:50 738.80 738.80 738.80 738.80 0.0K
13:51 738.75 738.75 738.75 738.75 0.0K
13:52 738.75 738.75 738.30 738.30 0.0K
13:53 738.75 738.75 738.75 738.75 0.0K
13:54 738.65 738.65 738.50 738.50 0.1K
13:55 738.80 738.80 738.80 738.80 0.0K
13:56 738.80 738.80 738.50 738.50 0.0K
13:57 738.55 738.55 738.55 738.55 0.0K
13:58 738.50 738.65 738.50 738.65 0.0K
13:59 738.50 738.80 738.50 738.80 0.1K
14:00 738.80 739.00 738.80 739.00 0.7K
14:01 739.00 739.00 739.00 739.00 0.0K
14:02 738.65 738.65 738.65 738.65 0.0K
14:03 738.95 739.00 738.95 739.00 0.0K
14:05 738.95 738.95 738.50 738.90 0.1K
14:06 738.70 738.70 738.50 738.50 0.0K
14:07 738.45 738.45 738.35 738.35 0.2K
14:08 737.20 737.70 737.20 737.70 0.0K
14:09 737.00 737.00 736.70 736.70 0.0K
14:10 737.35 737.35 736.45 736.60 0.0K
14:11 737.25 737.25 736.05 736.05 0.3K
14:12 737.30 737.30 737.25 737.25 0.1K
14:13 737.20 737.35 737.15 737.35 0.1K
14:14 737.95 737.95 736.95 736.95 0.0K
14:15 737.05 737.05 737.05 737.05 0.0K
14:16 737.05 737.05 737.05 737.05 0.0K
14:17 737.20 737.20 737.20 737.20 0.0K
14:18 737.15 737.15 737.15 737.15 0.0K
14:19 737.15 737.15 737.15 737.15 0.0K
14:21 737.20 737.65 737.20 737.65 0.1K
14:22 738.00 738.30 737.05 737.05 0.1K
14:23 737.70 737.70 737.70 737.70 0.0K
14:25 737.50 737.55 736.80 737.55 0.0K
14:26 737.00 737.65 737.00 737.65 0.0K
14:27 737.65 738.10 737.65 738.10 0.0K
14:28 738.15 738.15 738.15 738.15 0.0K
14:29 738.20 738.30 737.75 738.30 0.1K
14:30 738.30 738.30 737.55 737.55 0.1K
14:31 737.15 737.15 737.15 737.15 0.0K
14:32 737.80 737.80 737.10 737.10 0.0K
14:33 737.80 737.80 737.80 737.80 0.0K
14:34 737.80 737.80 737.30 737.80 0.1K
14:35 737.80 738.25 737.80 738.25 0.2K
14:36 738.25 738.25 737.95 737.95 0.2K
14:37 738.00 738.00 738.00 738.00 0.0K
14:38 738.40 738.40 738.30 738.30 0.0K
14:39 738.30 738.30 738.30 738.30 0.0K
14:40 738.55 738.55 738.55 738.55 0.0K
14:41 738.55 738.55 738.00 738.35 0.0K
14:42 738.00 738.35 738.00 738.00 0.0K
14:43 738.35 738.35 738.35 738.35 0.0K
14:44 738.35 738.35 738.35 738.35 0.0K
14:45 738.55 738.60 738.55 738.60 0.1K
14:46 738.60 738.80 738.15 738.15 0.3K
14:47 738.45 738.65 738.45 738.65 0.0K
14:49 738.60 738.75 738.60 738.75 0.1K
14:50 738.95 738.95 738.95 738.95 0.1K
14:51 738.55 738.95 738.55 738.95 0.1K
14:52 739.00 739.00 738.95 738.95 0.0K
14:53 738.75 738.95 738.75 738.95 0.0K
14:54 738.75 738.90 738.75 738.90 0.0K
14:55 738.75 738.75 737.95 738.40 0.2K
14:56 739.05 739.05 738.05 738.45 1.9K
14:57 738.45 738.45 738.00 738.15 0.0K
14:58 738.15 738.15 737.25 737.25 0.1K
14:59 738.05 738.15 737.25 738.15 0.1K
15:00 737.80 739.00 737.75 737.75 0.6K
15:01 737.65 738.05 737.15 738.05 0.2K
15:02 738.05 738.05 738.05 738.05 0.1K
15:03 738.70 738.75 737.85 738.75 0.0K
15:04 738.70 738.75 738.70 738.70 0.1K
15:05 738.70 738.70 738.70 738.70 0.0K
15:06 737.90 738.45 737.90 738.40 0.1K
15:07 737.90 738.20 737.90 738.20 0.0K
15:08 738.00 738.00 736.60 737.20 2.3K
15:09 737.75 738.40 737.20 737.60 1.0K
15:10 738.40 738.40 737.60 738.00 0.4K
15:11 737.50 737.90 737.50 737.50 0.2K
15:12 737.45 737.45 736.70 736.70 0.1K
15:13 737.25 737.25 736.60 736.60 0.0K
15:14 736.60 736.60 735.30 736.35 0.6K
15:15 736.40 736.40 735.70 736.00 0.1K
15:16 736.00 736.00 735.85 735.85 0.1K
15:17 735.85 735.85 734.55 734.55 1.3K
15:18 734.65 735.00 734.10 734.60 1.2K
15:19 735.15 735.15 734.05 734.05 0.1K
15:20 734.15 734.65 730.95 731.95 4.7K
15:21 730.55 730.90 730.55 730.85 1.2K
15:22 731.55 731.55 731.45 731.50 1.1K
15:23 731.65 731.95 731.00 731.00 0.8K
15:24 731.00 731.55 730.30 731.55 1.3K
15:25 731.95 731.95 730.40 731.60 0.5K
15:26 731.60 732.85 731.60 731.95 0.9K
15:27 731.15 731.90 731.15 731.75 0.7K
15:28 731.75 732.15 731.70 731.70 0.4K
15:29 732.00 734.80 731.90 733.60 0.4K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles