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
09:15 761.00 763.10 759.75 759.75 11.8K
09:16 758.35 758.35 756.90 757.75 1.2K
09:17 758.35 761.80 756.75 760.95 2.3K
09:18 763.80 765.20 763.25 765.20 3.2K
09:19 766.90 766.95 761.60 761.60 6.1K
09:20 762.15 762.15 758.80 759.10 4.5K
09:21 760.00 764.80 760.00 764.80 3.0K
09:22 764.15 765.00 762.90 762.90 1.1K
09:23 763.40 763.40 761.85 762.20 1.0K
09:24 763.20 764.35 762.50 763.25 1.0K
09:25 762.65 762.65 761.85 761.95 2.8K
09:26 761.95 762.00 760.00 760.50 2.3K
09:27 760.85 761.15 759.95 759.95 0.6K
09:28 759.25 759.50 759.00 759.50 0.2K
09:29 759.90 759.90 758.00 758.00 1.0K
09:30 758.95 758.95 758.00 758.90 0.6K
09:31 758.95 759.65 758.75 759.65 0.4K
09:32 758.15 759.20 757.75 757.75 0.9K
09:33 757.75 757.75 756.60 757.10 0.7K
09:34 758.05 758.15 757.15 757.15 0.3K
09:35 757.30 757.95 757.15 757.15 0.6K
09:36 757.15 758.00 757.00 757.00 0.7K
09:37 756.90 756.90 756.10 756.25 0.1K
09:38 756.90 756.90 755.90 756.35 0.3K
09:39 756.70 756.70 755.75 756.00 0.0K
09:40 755.75 755.95 755.00 755.50 1.8K
09:41 755.80 755.80 755.80 755.80 0.2K
09:43 755.80 755.80 754.15 754.15 0.4K
09:44 754.90 754.95 754.20 754.20 0.2K
09:45 754.00 754.80 753.05 753.05 0.9K
09:46 753.15 754.25 753.15 754.25 0.2K
09:47 753.75 754.45 753.75 754.40 0.2K
09:48 753.00 754.20 753.00 753.40 0.8K
09:49 753.40 753.40 753.00 753.40 0.2K
09:50 753.40 755.05 753.00 755.05 0.7K
09:51 754.95 755.05 754.00 755.05 0.8K
09:52 755.00 755.00 754.00 754.00 0.1K
09:53 754.70 754.70 753.05 753.10 0.5K
09:54 753.25 753.75 753.25 753.75 0.3K
09:55 753.60 753.60 752.95 752.95 0.1K
09:56 753.95 754.10 752.50 752.50 0.4K
09:57 752.50 752.90 752.50 752.90 0.8K
09:58 752.55 754.00 752.55 754.00 1.2K
09:59 753.45 753.45 751.85 752.80 1.0K
10:00 752.75 753.65 752.75 753.65 0.7K
10:01 752.80 752.80 752.80 752.80 0.0K
10:02 753.55 755.00 753.55 754.45 1.1K
10:03 755.05 757.30 755.05 756.10 1.7K
10:04 755.40 756.30 755.30 756.30 0.0K
10:05 755.85 756.00 754.75 754.75 0.6K
10:06 754.75 755.40 754.75 755.40 0.1K
10:07 755.40 755.40 754.45 754.45 0.4K
10:08 754.50 754.50 754.50 754.50 0.0K
10:09 754.40 754.50 753.35 754.50 0.1K
10:10 753.55 753.55 753.05 753.05 0.7K
10:11 753.25 753.95 753.25 753.95 0.1K
10:12 753.50 753.95 753.50 753.95 0.0K
10:14 754.35 754.35 753.85 753.85 0.0K
10:15 753.85 753.85 752.45 752.45 0.0K
10:16 753.35 753.35 751.35 751.65 0.3K
10:17 751.10 752.10 751.10 751.25 0.1K
10:18 751.00 751.90 751.00 751.80 0.8K
10:19 752.15 752.15 751.20 751.20 0.1K
10:20 752.15 752.15 751.85 751.85 0.0K
10:21 752.15 752.15 751.00 751.75 0.3K
10:22 751.05 751.45 750.85 751.35 0.1K
10:23 751.45 751.45 750.85 750.90 0.1K
10:24 751.45 751.90 751.20 751.90 0.2K
10:25 751.90 751.90 751.25 751.25 0.1K
10:26 751.35 751.85 751.35 751.85 0.3K
10:27 751.85 753.60 751.80 753.60 1.0K
10:28 753.80 753.85 752.60 752.60 0.3K
10:29 753.60 753.60 753.60 753.60 0.0K
10:30 752.75 752.75 752.50 752.50 0.1K
10:31 752.45 752.45 752.45 752.45 0.3K
10:32 752.10 752.10 752.05 752.05 0.0K
10:33 752.80 752.80 751.05 751.05 2.0K
10:34 752.00 752.00 752.00 752.00 0.1K
10:35 751.50 751.50 751.10 751.10 0.5K
10:36 751.25 751.80 751.20 751.20 0.1K
10:37 751.80 753.10 751.80 753.10 0.2K
10:38 752.10 753.20 752.10 753.20 0.1K
10:39 753.55 753.55 752.90 753.55 0.1K
10:41 753.30 753.30 753.15 753.15 0.6K
10:43 754.05 754.05 754.05 754.05 0.0K
10:44 754.05 754.25 753.15 753.15 0.2K
10:45 753.15 753.80 753.15 753.80 0.0K
10:46 753.95 753.95 753.95 753.95 0.0K
10:47 754.00 754.00 753.95 753.95 0.0K
10:48 754.00 754.00 753.75 753.75 0.1K
10:49 753.50 753.50 753.05 753.45 0.3K
10:50 753.50 753.50 753.50 753.50 0.0K
10:51 752.85 753.35 752.45 753.35 0.4K
10:52 753.35 753.35 753.35 753.35 0.0K
10:53 753.35 753.35 753.10 753.30 0.1K
10:54 753.95 754.05 753.95 754.05 0.0K
10:55 754.50 754.50 754.50 754.50 0.0K
10:56 753.40 754.50 753.40 754.50 0.2K
10:57 754.35 754.35 754.35 754.35 0.0K
10:58 753.10 753.90 753.10 753.90 0.1K
10:59 754.45 754.45 754.45 754.45 2.0K
11:00 754.95 754.95 754.90 754.90 0.0K
11:01 753.75 753.95 753.75 753.95 0.5K
11:02 755.60 755.60 754.55 754.55 0.9K
11:03 754.95 754.95 754.95 754.95 0.3K
11:04 755.50 755.95 755.50 755.70 0.2K
11:05 755.05 755.70 755.05 755.70 0.1K
11:06 755.75 756.00 755.75 756.00 0.1K
11:07 756.00 756.75 756.00 756.75 0.8K
11:08 757.50 757.50 755.75 756.25 0.9K
11:09 756.80 756.80 755.50 755.50 0.7K
11:10 756.00 756.25 755.50 755.50 0.2K
11:11 755.70 755.70 755.70 755.70 0.0K
11:12 755.90 755.95 755.40 755.40 0.0K
11:13 755.40 755.40 755.40 755.40 0.0K
11:14 755.20 755.95 755.20 755.95 0.0K
11:15 755.00 755.00 754.90 754.90 0.4K
11:16 754.90 755.35 754.90 755.35 0.0K
11:17 755.65 755.65 755.65 755.65 0.0K
11:18 754.80 754.80 754.80 754.80 0.1K
11:19 755.65 755.65 755.65 755.65 0.1K
11:20 754.80 755.40 754.80 755.40 0.0K
11:21 754.80 755.15 754.80 755.15 0.2K
11:22 754.60 754.60 754.60 754.60 0.0K
11:23 754.30 754.30 754.30 754.30 0.1K
11:24 754.00 754.65 754.00 754.65 0.1K
11:25 754.00 755.25 754.00 755.25 0.2K
11:26 755.25 755.35 755.25 755.35 0.0K
11:27 755.40 755.40 754.35 754.35 0.4K
11:28 754.90 754.95 754.90 754.95 0.0K
11:29 754.25 754.30 754.25 754.30 0.8K
11:30 754.85 754.85 753.60 753.60 0.0K
11:31 753.60 754.30 753.50 753.50 0.0K
11:32 753.20 753.20 752.80 752.80 0.2K
11:33 752.70 752.70 752.70 752.70 0.0K
11:35 753.70 754.15 753.70 754.15 0.1K
11:36 753.25 753.25 753.15 753.15 0.0K
11:37 753.15 753.15 753.15 753.15 0.1K
11:38 753.85 753.85 753.35 753.35 0.0K
11:39 753.85 754.05 753.85 754.05 0.1K
11:40 754.05 754.05 754.00 754.00 0.0K
11:41 754.05 754.40 754.05 754.05 0.4K
11:42 753.40 754.05 753.40 754.05 0.5K
11:44 753.35 753.35 753.35 753.35 0.1K
11:45 753.25 754.20 753.25 754.20 0.1K
11:46 754.20 754.20 753.10 753.10 0.1K
11:47 753.00 753.00 752.70 752.70 1.0K
11:48 753.00 753.20 752.40 752.40 0.1K
11:50 752.40 752.40 752.00 752.00 0.3K
11:51 751.60 751.60 751.10 751.10 0.2K
11:52 751.35 751.95 751.35 751.40 0.0K
11:53 752.35 752.35 752.20 752.20 0.2K
11:54 752.00 752.00 752.00 752.00 0.2K
11:55 752.45 752.45 752.45 752.45 0.0K
11:56 751.60 751.60 751.05 751.05 0.5K
11:57 751.35 751.35 751.05 751.05 0.1K
11:58 751.15 751.15 751.00 751.00 0.2K
11:59 750.60 750.60 750.60 750.60 0.0K
12:00 751.15 751.15 751.15 751.15 0.0K
12:01 750.90 750.90 750.90 750.90 0.0K
12:02 750.80 751.50 750.80 751.40 2.1K
12:04 752.15 752.15 752.00 752.00 0.0K
12:05 751.65 751.65 751.00 751.00 0.7K
12:06 751.05 751.05 751.05 751.05 0.0K
12:07 750.95 750.95 750.95 750.95 0.0K
12:08 751.75 751.85 751.75 751.85 0.1K
12:09 751.20 751.20 751.20 751.20 0.1K
12:10 751.75 751.75 751.75 751.75 0.0K
12:11 751.10 751.10 751.10 751.10 0.0K
12:12 751.15 751.95 751.15 751.95 0.0K
12:14 751.85 751.85 751.80 751.80 0.0K
12:17 752.00 752.00 751.35 751.40 0.1K
12:18 751.35 751.45 751.35 751.45 0.1K
12:19 752.20 752.20 751.50 752.10 0.2K
12:20 751.85 751.85 751.10 751.55 0.1K
12:21 751.00 751.60 751.00 751.00 0.1K
12:22 751.60 751.60 751.05 751.25 0.3K
12:23 752.05 752.05 752.05 752.05 0.0K
12:24 751.30 751.30 751.30 751.30 0.0K
12:25 751.95 751.95 751.00 751.00 0.3K
12:26 751.05 751.80 751.05 751.80 0.0K
12:27 751.15 751.80 751.15 751.80 0.0K
12:28 751.80 751.80 751.80 751.80 0.0K
12:29 751.80 751.80 751.15 751.15 0.0K
12:30 751.05 751.05 750.35 750.35 0.1K
12:31 750.95 750.95 750.95 750.95 0.0K
12:32 751.10 751.10 750.20 750.20 0.0K
12:33 751.20 751.20 751.20 751.20 0.1K
12:34 750.90 750.90 750.10 750.10 0.1K
12:35 750.70 750.70 750.70 750.70 0.0K
12:36 750.75 750.75 750.10 750.10 0.0K
12:37 750.85 750.85 750.10 750.10 0.2K
12:38 750.50 750.70 750.40 750.70 1.2K
12:39 750.20 750.20 750.20 750.20 0.1K
12:40 750.70 750.70 750.70 750.70 0.0K
12:41 750.70 750.70 750.70 750.70 0.1K
12:42 750.70 751.05 750.70 751.05 0.0K
12:43 751.05 751.95 751.05 751.95 0.1K
12:44 752.10 752.10 751.55 751.55 0.1K
12:45 752.50 752.50 752.50 752.50 0.0K
12:46 752.50 752.50 752.00 752.00 0.0K
12:47 752.70 752.80 752.70 752.80 0.2K
12:48 752.60 752.60 752.60 752.60 0.0K
12:49 752.70 752.85 752.70 752.85 0.0K
12:50 752.70 752.70 752.05 752.50 0.0K
12:51 751.55 752.05 751.40 751.40 0.1K
12:52 751.35 751.35 751.35 751.35 0.0K
12:53 752.20 752.20 752.20 752.20 0.0K
12:54 752.20 752.20 751.35 752.05 0.0K
12:55 751.25 751.25 751.25 751.25 0.0K
12:56 752.00 752.00 751.35 751.35 0.0K
12:57 751.35 752.20 751.35 752.20 0.0K
12:58 752.20 752.20 752.20 752.20 0.0K
12:59 752.20 752.20 751.45 751.45 0.0K
13:00 752.10 752.10 752.10 752.10 0.0K
13:01 752.00 752.35 752.00 752.35 0.0K
13:02 753.60 753.60 752.95 753.40 1.0K
13:03 752.50 753.80 752.50 753.80 0.1K
13:04 753.95 753.95 753.95 753.95 0.0K
13:05 753.95 753.95 753.90 753.90 0.0K
13:06 753.85 753.95 753.85 753.95 0.4K
13:07 753.95 753.95 753.95 753.95 0.0K
13:08 753.95 753.95 753.95 753.95 0.1K
13:09 754.05 759.15 754.05 757.80 6.0K
13:10 756.50 757.00 756.50 757.00 0.1K
13:11 756.60 756.60 756.25 756.25 0.0K
13:12 756.85 758.50 756.85 758.50 0.3K
13:13 758.15 758.15 758.10 758.10 0.3K
13:14 757.45 757.75 757.45 757.75 0.2K
13:15 757.80 757.80 757.20 757.20 0.0K
13:16 757.20 757.20 756.95 756.95 0.0K
13:17 756.60 756.60 755.65 755.65 0.5K
13:18 756.25 756.35 756.25 756.35 0.1K
13:19 757.10 757.10 756.35 756.45 0.1K
13:20 756.60 756.60 756.35 756.35 0.0K
13:21 756.45 756.45 756.45 756.45 0.0K
13:22 756.45 756.45 756.45 756.45 0.0K
13:23 756.45 756.45 756.45 756.45 0.1K
13:24 757.15 757.15 757.15 757.15 0.1K
13:25 757.15 757.15 756.45 756.45 0.3K
13:26 756.80 756.80 756.45 756.80 0.0K
13:27 756.80 756.80 756.80 756.80 0.0K
13:28 756.80 756.80 755.70 756.35 0.3K
13:29 756.40 756.40 755.75 756.20 0.1K
13:30 755.70 755.70 755.70 755.70 0.0K
13:31 756.20 756.20 755.70 755.70 0.0K
13:32 755.85 756.15 755.60 755.60 1.1K
13:33 755.60 755.60 755.60 755.60 0.0K
13:34 755.60 755.60 755.60 755.60 0.0K
13:35 755.60 756.40 755.60 755.95 0.4K
13:37 756.25 756.25 755.70 755.85 1.1K
13:38 755.10 755.10 754.45 754.45 0.3K
13:39 754.20 754.50 753.65 754.50 0.6K
13:41 755.45 755.50 754.95 755.50 0.0K
13:42 754.75 755.75 754.75 755.75 0.0K
13:43 756.00 756.00 756.00 756.00 0.0K
13:44 756.20 756.20 756.20 756.20 0.0K
13:45 755.55 755.90 755.55 755.90 0.1K
13:46 754.55 754.90 754.55 754.90 0.1K
13:47 755.85 755.90 755.85 755.90 0.0K
13:48 755.30 756.20 755.30 755.80 0.1K
13:49 755.65 756.65 755.65 756.65 0.0K
13:50 756.65 756.65 755.75 755.75 0.1K
13:52 756.00 756.25 756.00 756.25 0.1K
13:53 756.25 756.25 756.20 756.20 0.0K
13:54 756.00 756.00 755.20 755.20 0.0K
13:55 755.90 756.25 755.70 756.25 0.1K
13:56 755.45 755.45 755.35 755.35 0.0K
13:57 755.35 755.35 755.35 755.35 0.0K
13:58 756.10 756.10 755.35 755.35 0.5K
13:59 755.35 755.35 755.35 755.35 0.1K
14:00 755.45 755.45 755.45 755.45 0.0K
14:01 756.15 756.15 756.15 756.15 0.0K
14:02 756.40 756.40 756.40 756.40 0.0K
14:03 756.40 756.40 756.40 756.40 0.0K
14:04 756.40 756.40 756.40 756.40 0.0K
14:05 756.40 756.40 756.00 756.00 0.1K
14:07 756.40 756.40 756.40 756.40 0.0K
14:08 756.40 756.80 756.40 756.80 0.1K
14:09 756.80 756.80 756.80 756.80 0.0K
14:10 756.45 756.45 756.45 756.45 0.0K
14:11 756.40 756.80 756.40 756.80 0.1K
14:12 756.80 756.85 756.10 756.10 0.5K
14:13 756.80 756.95 756.10 756.10 0.3K
14:14 756.85 756.85 756.85 756.85 0.1K
14:15 756.80 756.80 756.80 756.80 0.0K
14:16 756.80 756.80 756.20 756.20 0.0K
14:17 756.80 757.00 756.80 757.00 0.8K
14:18 757.35 757.65 757.00 757.00 0.1K
14:19 757.55 757.55 757.55 757.55 0.0K
14:20 756.50 756.50 756.50 756.50 0.2K
14:21 756.10 756.10 756.10 756.10 0.0K
14:22 756.00 756.00 756.00 756.00 0.2K
14:23 756.45 756.45 755.60 755.60 0.1K
14:24 755.15 755.45 755.15 755.45 0.1K
14:25 755.40 755.40 755.05 755.05 0.0K
14:26 755.45 755.45 755.05 755.05 0.1K
14:27 755.45 755.45 755.05 755.05 0.0K
14:28 755.45 755.45 755.45 755.45 0.0K
14:29 755.45 755.45 755.45 755.45 0.0K
14:30 755.45 755.70 755.45 755.70 0.1K
14:31 755.70 756.00 755.10 755.90 0.4K
14:32 755.10 755.70 755.10 755.70 0.0K
14:33 755.70 755.70 755.00 755.30 0.1K
14:34 754.50 754.50 754.50 754.50 0.1K
14:35 754.50 755.15 754.50 755.15 0.0K
14:36 755.25 755.25 754.50 755.25 0.0K
14:37 755.35 755.55 754.35 754.35 0.1K
14:38 755.20 755.20 754.15 754.15 0.2K
14:39 755.15 755.15 755.15 755.15 0.1K
14:40 754.15 754.15 754.15 754.15 0.0K
14:41 755.20 755.30 755.20 755.30 0.0K
14:42 755.20 755.70 755.15 755.15 0.1K
14:43 755.95 755.95 755.10 755.70 0.2K
14:44 756.00 757.50 755.90 757.50 1.6K
14:45 756.65 757.50 756.65 757.50 0.0K
14:46 756.10 756.10 755.75 755.75 0.3K
14:47 755.05 755.05 755.05 755.05 0.0K
14:48 754.75 755.70 754.75 755.70 0.2K
14:49 755.15 755.15 755.15 755.15 0.0K
14:50 755.20 755.85 755.20 755.85 0.0K
14:51 755.25 755.85 755.25 755.85 0.1K
14:52 755.30 755.80 755.30 755.80 0.1K
14:53 755.20 755.80 755.20 755.80 0.0K
14:54 755.15 755.80 755.15 755.80 0.0K
14:55 755.80 755.80 755.20 755.20 0.0K
14:56 755.25 755.60 755.10 755.60 0.0K
14:57 755.25 755.25 755.20 755.20 0.0K
14:58 755.20 755.80 755.05 755.80 0.2K
14:59 755.35 756.20 755.35 756.20 0.3K
15:00 756.15 756.15 755.50 755.50 0.0K
15:01 755.00 755.00 754.20 754.20 0.1K
15:02 753.65 754.75 753.65 754.75 0.2K
15:03 753.80 754.60 753.80 753.80 0.0K
15:04 753.80 754.25 753.20 753.30 0.1K
15:05 753.40 753.40 753.30 753.30 0.1K
15:06 753.85 753.85 753.30 753.30 0.0K
15:07 753.30 753.70 753.30 753.40 0.1K
15:08 753.40 753.85 753.40 753.65 0.4K
15:09 753.60 755.45 753.60 755.45 0.4K
15:10 754.70 755.55 754.50 754.50 0.1K
15:11 754.65 754.70 754.65 754.70 0.6K
15:12 754.70 754.70 754.00 754.00 0.1K
15:13 753.60 754.05 753.10 753.50 0.4K
15:14 753.50 753.95 753.50 753.95 0.0K
15:15 754.30 754.40 753.60 753.60 0.2K
15:16 754.25 754.90 753.95 753.95 1.0K
15:17 754.55 754.55 753.95 753.95 0.2K
15:18 754.00 754.00 752.35 752.40 1.7K
15:19 752.35 753.00 752.35 753.00 0.4K
15:20 752.35 752.35 751.00 751.00 3.6K
15:21 751.20 751.20 751.00 751.00 0.7K
15:22 751.20 751.20 751.00 751.00 1.0K
15:23 751.00 752.95 751.00 752.95 0.9K
15:24 752.40 752.80 751.35 752.55 0.6K
15:25 751.30 752.40 751.30 752.40 0.4K
15:26 752.45 752.75 752.00 752.75 0.4K
15:27 752.75 753.00 751.25 751.25 1.6K
15:28 751.30 752.65 751.25 752.65 0.7K
15:29 752.00 752.35 750.00 752.35 2.8K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles