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
09:15 740.10 743.10 740.10 741.40 0.4K
09:16 740.75 741.90 740.55 740.55 1.9K
09:17 740.55 741.85 740.55 741.85 2.1K
09:18 740.95 743.40 740.95 743.40 2.5K
09:19 743.20 743.20 741.10 742.45 3.4K
09:20 742.70 743.90 742.70 743.90 0.4K
09:21 744.95 744.95 744.00 744.60 0.1K
09:22 743.80 743.80 742.95 743.70 0.3K
09:23 743.70 744.05 743.00 744.05 0.1K
09:24 745.00 746.90 745.00 746.90 0.5K
09:25 746.85 747.75 746.85 747.05 0.2K
09:26 747.05 747.75 747.00 747.00 0.2K
09:27 746.95 747.45 746.80 746.85 0.3K
09:28 747.00 748.00 747.00 747.80 1.0K
09:29 747.20 747.80 747.20 747.75 0.8K
09:30 747.00 747.00 745.05 745.05 0.5K
09:31 745.05 745.10 744.75 744.75 0.1K
09:32 745.95 745.95 745.95 745.95 0.0K
09:33 747.30 747.70 746.65 747.70 0.2K
09:34 747.10 747.10 747.10 747.10 0.1K
09:35 747.30 747.30 744.95 744.95 0.0K
09:36 745.55 745.80 745.05 745.05 0.1K
09:37 745.05 745.80 744.40 744.40 1.2K
09:38 744.10 744.10 744.10 744.10 0.0K
09:39 743.50 743.50 743.50 743.50 0.0K
09:40 743.95 743.95 743.95 743.95 0.1K
09:41 744.35 744.35 744.35 744.35 0.1K
09:42 744.35 744.35 743.80 743.80 0.1K
09:43 743.75 745.80 743.75 745.80 0.5K
09:44 746.35 746.85 745.70 746.85 0.2K
09:45 747.15 747.65 747.15 747.65 0.0K
09:46 747.45 747.70 747.45 747.70 0.1K
09:47 747.00 747.00 747.00 747.00 0.1K
09:48 747.10 747.10 747.10 747.10 0.1K
09:49 746.95 747.00 746.95 747.00 0.1K
09:50 747.00 747.00 747.00 747.00 0.4K
09:51 747.25 747.25 744.85 744.85 0.9K
09:52 744.70 745.00 744.70 745.00 0.1K
09:54 745.10 745.65 745.10 745.40 0.2K
09:56 745.95 746.55 745.95 746.55 0.0K
09:57 746.85 746.85 745.85 745.85 0.1K
09:58 746.70 746.70 745.80 745.90 1.0K
09:59 746.90 749.00 746.65 749.00 0.2K
10:00 747.70 747.70 747.70 747.70 0.1K
10:01 747.60 747.95 747.60 747.75 0.0K
10:02 748.35 748.70 748.35 748.70 0.0K
10:03 747.60 747.60 747.55 747.55 0.1K
10:04 747.50 748.20 747.50 748.20 0.1K
10:05 748.95 748.95 748.15 748.15 0.3K
10:06 748.05 748.30 747.70 748.25 0.1K
10:07 747.60 747.60 747.60 747.60 0.0K
10:08 747.55 747.55 747.10 747.10 0.0K
10:09 747.35 747.35 747.35 747.35 0.0K
10:10 747.35 747.35 746.95 746.95 0.2K
10:11 746.95 747.30 746.95 746.95 0.0K
10:12 746.95 748.80 746.95 748.80 0.9K
10:13 749.65 749.65 749.30 749.30 0.3K
10:14 750.00 750.00 749.35 749.35 0.2K
10:15 749.10 749.10 748.20 748.20 0.1K
10:16 748.20 748.60 748.20 748.60 0.1K
10:17 748.85 748.85 748.85 748.85 0.0K
10:18 748.50 749.20 748.20 749.20 0.3K
10:20 750.00 750.00 750.00 750.00 0.0K
10:22 749.25 749.30 749.20 749.20 0.0K
10:24 749.20 749.35 749.05 749.35 0.1K
10:25 749.35 750.00 749.35 750.00 0.2K
10:26 749.30 749.30 749.30 749.30 0.4K
10:27 749.05 749.05 749.05 749.05 0.0K
10:28 748.95 748.95 747.55 747.55 2.1K
10:29 746.80 747.35 746.35 746.35 0.4K
10:30 746.00 746.30 746.00 746.30 0.0K
10:31 746.00 746.00 745.85 745.85 0.1K
10:32 746.35 746.35 745.40 745.40 0.1K
10:33 743.75 744.30 743.30 743.30 2.1K
10:34 744.05 744.35 743.50 744.35 0.1K
10:35 743.50 743.90 743.15 743.15 0.3K
10:36 743.25 743.25 742.95 742.95 0.2K
10:37 742.65 742.65 742.65 742.65 0.2K
10:38 742.65 742.70 742.65 742.70 0.2K
10:39 743.20 743.85 743.05 743.05 0.5K
10:40 743.30 743.30 743.30 743.30 0.0K
10:41 743.30 743.30 743.30 743.30 0.2K
10:42 743.30 743.30 743.30 743.30 0.0K
10:44 742.70 742.70 742.70 742.70 0.0K
10:45 742.70 743.20 742.70 743.20 0.0K
10:46 743.40 743.40 743.40 743.40 0.1K
10:47 743.00 743.00 742.05 742.05 0.1K
10:49 742.50 742.50 742.50 742.50 0.0K
10:50 742.45 742.45 742.45 742.45 0.0K
10:51 742.50 742.50 742.45 742.45 0.2K
10:52 742.70 743.00 742.70 743.00 0.1K
10:53 743.05 743.45 743.05 743.45 0.2K
10:54 742.60 742.95 742.60 742.95 0.0K
10:55 742.95 742.95 742.95 742.95 0.0K
10:56 742.50 742.50 742.50 742.50 0.1K
10:58 742.50 742.50 742.50 742.50 0.0K
10:59 742.45 742.45 742.45 742.45 0.1K
11:00 742.50 742.50 742.50 742.50 0.0K
11:01 742.50 742.50 742.50 742.50 0.0K
11:03 742.50 743.65 742.50 743.65 0.2K
11:04 743.15 743.40 742.75 742.75 0.1K
11:05 742.25 742.25 742.25 742.25 0.1K
11:07 742.85 743.05 742.85 743.00 0.3K
11:08 743.60 743.60 743.60 743.60 0.0K
11:09 743.95 743.95 743.00 743.15 0.0K
11:10 743.00 743.00 743.00 743.00 0.1K
11:12 743.45 743.45 742.90 742.90 0.1K
11:14 743.60 743.60 743.00 743.00 0.0K
11:15 742.95 743.35 742.95 743.35 0.0K
11:16 743.40 743.75 743.00 743.00 0.4K
11:17 742.80 742.80 742.80 742.80 0.0K
11:19 743.55 743.55 743.55 743.55 0.0K
11:20 743.50 743.50 743.50 743.50 0.0K
11:21 742.95 743.05 742.90 742.90 0.2K
11:23 742.90 743.50 742.90 743.50 0.0K
11:24 743.70 743.70 743.00 743.10 0.1K
11:25 743.00 743.00 742.90 742.90 0.0K
11:26 743.65 743.65 743.00 743.00 0.0K
11:27 743.55 743.55 743.00 743.00 0.0K
11:28 743.50 743.50 743.50 743.50 0.0K
11:29 743.45 743.60 742.95 743.60 0.1K
11:30 743.60 743.60 743.05 743.05 0.2K
11:31 743.45 743.55 743.45 743.55 0.0K
11:33 743.00 743.00 743.00 743.00 0.1K
11:35 743.10 743.10 743.05 743.10 0.1K
11:36 743.50 743.55 743.00 743.55 0.0K
11:38 743.50 743.50 743.50 743.50 0.0K
11:39 743.45 743.45 742.90 742.90 0.0K
11:40 743.40 743.40 743.40 743.40 0.0K
11:41 742.90 742.90 742.90 742.90 0.0K
11:42 742.85 742.85 742.85 742.85 0.1K
11:43 742.85 742.85 742.75 742.75 0.0K
11:44 742.25 743.25 742.25 743.25 0.1K
11:46 743.20 743.35 742.65 742.65 0.1K
11:48 742.70 742.70 742.70 742.70 0.0K
11:49 743.30 743.30 743.00 743.00 0.2K
11:50 742.90 743.00 742.90 743.00 0.0K
11:51 743.00 743.00 743.00 743.00 0.0K
11:52 742.85 742.85 742.85 742.85 0.0K
11:53 742.85 742.85 742.85 742.85 0.0K
11:54 743.00 743.00 743.00 743.00 0.0K
11:55 743.00 743.00 743.00 743.00 0.0K
11:56 743.00 743.00 743.00 743.00 0.0K
11:57 743.10 743.10 742.20 742.20 0.4K
11:58 742.60 742.60 742.60 742.60 0.1K
11:59 742.20 742.55 742.20 742.55 0.9K
12:00 742.60 742.60 742.60 742.60 0.0K
12:01 741.30 741.45 740.90 741.45 1.3K
12:02 741.55 741.55 741.55 741.55 0.0K
12:03 741.65 741.70 741.65 741.70 0.0K
12:04 741.70 741.70 739.95 741.25 2.0K
12:05 741.35 741.50 741.35 741.50 0.0K
12:06 741.50 741.85 741.50 741.85 0.0K
12:07 741.90 742.10 741.90 742.00 0.4K
12:08 742.00 742.05 742.00 742.05 0.0K
12:09 741.95 741.95 741.95 741.95 0.0K
12:10 741.10 741.65 741.10 741.65 0.0K
12:11 741.65 741.65 741.65 741.65 0.0K
12:12 741.65 741.75 741.65 741.75 0.0K
12:13 740.90 740.90 740.00 740.65 0.2K
12:14 740.50 740.65 740.00 740.65 0.0K
12:15 740.70 740.70 740.70 740.70 0.0K
12:16 740.70 740.70 740.50 740.70 0.0K
12:17 740.70 740.85 740.70 740.85 0.0K
12:18 740.85 740.85 740.85 740.85 0.0K
12:19 741.05 741.80 741.05 741.80 0.1K
12:20 741.80 742.00 741.15 742.00 0.0K
12:21 742.00 742.00 742.00 742.00 0.0K
12:22 741.15 741.80 741.15 741.30 0.3K
12:23 741.35 742.20 741.35 742.10 0.0K
12:24 742.10 742.10 742.10 742.10 0.0K
12:25 742.15 742.40 742.15 742.40 0.0K
12:26 742.40 742.40 741.65 742.35 0.0K
12:27 741.65 742.35 741.65 742.25 0.0K
12:28 742.25 742.25 742.25 742.25 0.0K
12:29 742.25 742.25 742.25 742.25 0.0K
12:30 742.25 742.25 741.65 742.25 0.0K
12:31 741.55 742.60 741.55 742.35 0.4K
12:32 742.35 742.40 742.35 742.40 0.0K
12:33 742.40 742.40 741.10 741.50 0.1K
12:34 741.35 741.35 740.10 740.90 0.2K
12:35 740.90 740.90 740.85 740.85 0.0K
12:36 740.00 740.45 740.00 740.40 0.2K
12:37 740.30 740.30 739.65 739.65 0.0K
12:38 740.25 740.40 740.25 740.40 0.0K
12:39 740.40 740.40 740.40 740.40 0.0K
12:40 739.65 739.85 739.50 739.80 0.2K
12:41 739.50 739.85 739.50 739.85 0.0K
12:42 739.50 739.70 739.50 739.70 0.0K
12:43 739.15 739.65 739.15 739.65 0.0K
12:44 739.65 740.35 739.65 740.35 0.0K
12:45 740.35 740.35 739.90 739.90 0.4K
12:46 739.90 739.90 739.15 739.75 0.0K
12:47 739.15 739.90 739.15 739.90 0.0K
12:48 739.90 739.90 739.90 739.90 0.0K
12:49 738.90 739.30 738.25 738.90 0.1K
12:50 738.90 738.90 738.20 738.90 0.0K
12:51 738.90 738.90 738.90 738.90 0.1K
12:52 738.95 739.60 738.35 739.60 0.1K
12:53 739.60 739.75 739.60 739.75 0.0K
12:54 739.75 739.80 739.75 739.80 0.0K
12:55 739.00 739.00 738.85 738.85 0.4K
12:56 738.75 738.75 738.75 738.75 0.0K
12:57 738.25 738.60 738.20 738.45 0.2K
12:58 738.00 738.15 737.30 737.30 0.1K
12:59 737.30 737.85 737.30 737.85 0.0K
13:00 737.25 737.80 737.25 737.80 0.0K
13:01 737.30 738.15 737.25 737.65 0.2K
13:02 738.40 738.40 738.40 738.40 0.0K
13:03 738.40 738.40 737.85 738.40 0.0K
13:04 737.95 738.70 737.95 738.70 0.0K
13:05 738.70 738.70 737.90 738.45 0.0K
13:06 738.55 738.75 738.55 738.60 0.0K
13:07 738.60 738.60 738.00 738.00 0.0K
13:08 738.00 738.00 737.95 737.95 0.1K
13:09 737.95 738.00 737.75 738.00 0.1K
13:10 738.00 738.00 737.65 737.90 0.0K
13:11 737.90 737.95 737.90 737.95 0.2K
13:12 737.05 737.65 737.00 737.65 0.1K
13:13 736.95 737.10 736.40 737.10 0.2K
13:14 737.10 737.40 737.10 737.40 0.0K
13:15 737.40 737.40 737.40 737.40 0.0K
13:16 737.40 737.90 737.40 737.85 0.0K
13:17 737.15 737.15 736.55 736.55 0.1K
13:18 736.55 737.20 736.15 737.20 0.2K
13:19 737.20 737.20 735.95 736.50 0.0K
13:20 736.50 736.50 736.50 736.50 0.0K
13:21 735.95 736.50 735.95 736.40 0.0K
13:22 736.45 737.40 735.80 737.40 0.1K
13:23 737.35 737.35 737.35 737.35 0.0K
13:24 736.55 736.55 733.75 733.75 3.6K
13:25 734.35 734.35 732.45 732.50 0.2K
13:26 732.30 732.75 732.30 732.75 0.1K
13:27 732.75 732.90 732.30 732.90 0.0K
13:28 732.85 733.30 732.85 733.30 0.1K
13:29 733.45 733.45 733.45 733.45 0.0K
13:30 733.55 733.55 732.50 733.05 0.0K
13:31 733.05 733.30 733.05 733.15 0.2K
13:32 733.15 733.40 733.15 733.40 0.1K
13:33 732.65 732.80 732.65 732.75 0.1K
13:34 732.75 733.20 732.75 733.10 0.1K
13:35 733.10 733.10 733.10 733.10 0.0K
13:36 733.10 733.30 732.60 732.60 0.1K
13:37 732.90 732.90 732.45 732.50 0.5K
13:38 732.05 732.65 732.05 732.65 0.1K
13:39 732.65 732.95 732.65 732.95 0.0K
13:40 732.95 733.10 732.95 733.10 0.0K
13:41 733.30 733.65 733.00 733.65 0.1K
13:42 733.65 733.70 731.65 732.30 0.1K
13:43 732.30 732.30 732.15 732.15 0.0K
13:44 732.20 732.95 732.20 732.95 0.0K
13:45 732.90 732.90 732.90 732.90 0.0K
13:46 731.90 732.20 731.85 731.85 0.1K
13:47 731.85 732.95 731.80 732.95 0.1K
13:48 732.40 732.60 732.40 732.60 0.1K
13:49 731.75 732.00 731.75 732.00 0.0K
13:50 732.05 732.30 732.05 732.30 0.0K
13:51 731.55 732.35 731.55 732.35 0.0K
13:52 732.20 732.55 732.20 732.55 0.1K
13:53 732.70 733.00 731.95 733.00 0.0K
13:54 733.00 733.10 733.00 733.10 0.0K
13:55 733.05 733.20 733.05 733.15 0.0K
13:56 732.05 732.80 732.05 732.70 0.1K
13:57 732.70 732.70 732.70 732.70 0.0K
13:58 732.70 732.70 732.00 732.60 0.0K
13:59 732.00 732.80 732.00 732.80 0.0K
14:00 732.75 732.75 731.60 731.95 0.1K
14:01 731.95 732.00 730.85 730.85 0.2K
14:02 729.65 729.85 729.05 729.20 0.1K
14:03 729.15 729.30 729.15 729.30 0.0K
14:04 729.30 729.30 729.15 729.15 0.0K
14:05 728.25 731.20 728.25 730.80 4.8K
14:06 730.80 730.80 728.35 730.45 5.9K
14:07 730.40 730.40 730.40 730.40 0.0K
14:08 730.40 730.40 730.40 730.40 0.0K
14:09 729.85 730.40 729.85 730.40 0.1K
14:10 730.40 730.45 730.40 730.45 0.0K
14:11 730.00 730.65 730.00 730.60 0.2K
14:12 730.60 730.65 730.00 730.65 0.4K
14:13 730.55 730.55 730.55 730.55 0.2K
14:14 730.55 730.55 730.05 730.55 0.1K
14:15 730.00 730.55 729.50 729.50 0.4K
14:16 729.85 730.00 729.85 730.00 0.0K
14:17 730.00 730.25 730.00 730.20 0.0K
14:18 730.50 730.55 730.50 730.55 0.1K
14:19 729.80 730.10 729.65 730.10 0.1K
14:20 730.50 730.50 730.50 730.50 0.0K
14:21 730.35 730.55 730.35 730.55 0.1K
14:22 730.55 730.55 730.00 730.55 0.1K
14:23 730.55 730.55 730.55 730.55 0.0K
14:24 730.55 730.55 730.00 730.55 0.0K
14:25 729.90 730.50 729.90 730.50 0.1K
14:26 730.50 730.75 730.00 730.00 1.7K
14:27 729.90 730.65 729.50 730.65 0.0K
14:28 730.45 730.45 729.95 729.95 0.0K
14:29 730.40 730.40 729.95 730.35 0.0K
14:30 730.00 730.55 730.00 730.55 0.1K
14:31 730.00 730.75 730.00 730.75 0.1K
14:32 730.00 730.75 730.00 730.00 0.1K
14:33 730.40 730.60 730.00 730.50 0.2K
14:34 730.45 730.70 730.15 730.15 0.3K
14:35 730.00 730.45 730.00 730.00 1.4K
14:36 730.00 730.60 729.95 730.60 0.1K
14:37 730.60 730.60 730.00 730.25 0.1K
14:38 730.00 730.45 730.00 730.40 0.0K
14:39 730.25 730.35 730.00 730.30 0.1K
14:40 730.30 730.30 730.00 730.20 0.1K
14:41 729.90 729.95 729.90 729.95 0.0K
14:42 729.95 729.95 729.95 729.95 0.0K
14:43 729.95 730.45 729.95 730.45 0.1K
14:44 730.00 730.20 729.70 730.00 0.1K
14:45 729.95 729.95 729.80 729.80 0.0K
14:46 730.95 731.90 730.00 730.05 2.3K
14:47 730.05 730.55 730.05 730.55 0.0K
14:48 730.55 730.55 730.55 730.55 0.0K
14:49 730.70 730.70 730.00 730.00 0.9K
14:50 730.00 730.00 729.55 730.00 0.2K
14:51 730.00 730.00 729.50 729.50 0.0K
14:52 729.95 729.95 728.05 728.05 0.4K
14:53 728.75 728.75 728.75 728.75 0.0K
14:54 728.10 728.60 728.10 728.60 0.0K
14:55 728.85 728.95 728.85 728.90 0.1K
14:56 728.75 729.00 728.75 729.00 0.1K
14:57 728.95 728.95 728.40 728.40 0.0K
14:58 728.95 729.00 728.50 729.00 0.0K
14:59 728.95 728.95 728.40 728.95 0.4K
15:00 728.95 728.95 728.95 728.95 0.0K
15:01 728.50 728.95 728.50 728.95 0.0K
15:02 728.50 728.50 728.40 728.50 0.1K
15:03 728.50 728.50 728.40 728.40 0.0K
15:04 728.40 728.50 728.40 728.50 0.2K
15:05 728.05 728.05 728.05 728.05 0.0K
15:06 728.05 728.50 728.05 728.50 0.0K
15:07 728.50 728.50 728.05 728.05 0.1K
15:08 728.50 728.50 728.00 728.50 0.1K
15:09 728.50 728.50 728.00 728.50 0.2K
15:10 727.45 728.25 727.30 728.25 0.3K
15:11 726.60 726.85 726.50 726.50 0.3K
15:12 727.00 727.00 726.05 726.20 0.2K
15:13 726.60 726.60 726.05 726.55 0.2K
15:14 726.75 727.30 726.75 727.30 0.1K
15:15 726.90 727.45 726.90 727.45 0.1K
15:16 726.90 727.60 726.90 727.40 0.3K
15:17 727.00 727.00 726.20 726.35 0.2K
15:18 726.00 727.75 725.80 727.75 0.3K
15:19 728.20 728.20 726.95 727.85 0.1K
15:20 727.50 727.50 726.65 726.65 0.2K
15:21 727.10 727.10 726.75 726.75 0.2K
15:22 726.75 726.75 726.10 726.50 0.1K
15:23 726.45 726.45 726.30 726.45 0.3K
15:24 726.40 726.75 726.30 726.75 0.3K
15:25 727.25 728.45 727.25 727.90 0.2K
15:26 728.15 728.70 728.15 728.70 0.4K
15:27 728.40 729.90 727.05 729.50 0.3K
15:28 727.95 727.95 725.20 727.90 0.3K
15:29 727.90 729.95 725.00 727.20 0.4K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles