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
09:15 742.65 742.65 733.00 739.70 6.5K
09:16 738.10 742.00 737.65 742.00 2.8K
09:17 743.05 746.35 742.90 743.15 9.1K
09:18 740.65 742.35 740.10 741.75 1.3K
09:19 741.90 742.95 741.90 742.90 0.3K
09:20 743.00 743.95 740.00 740.00 2.0K
09:21 742.10 744.95 742.10 744.15 1.7K
09:22 744.25 746.00 744.25 746.00 0.5K
09:23 745.90 747.60 745.90 747.50 0.5K
09:24 747.00 747.75 746.65 747.75 1.4K
09:25 747.00 747.60 745.05 745.05 1.5K
09:26 744.90 745.10 743.60 743.85 0.5K
09:27 744.25 744.60 744.25 744.40 0.1K
09:28 744.90 746.45 744.90 746.40 0.4K
09:29 746.45 746.45 746.45 746.45 0.0K
09:30 746.35 749.85 746.35 749.80 0.8K
09:31 749.35 749.80 748.60 749.00 0.4K
09:32 749.65 749.65 747.25 747.90 0.7K
09:33 747.90 747.90 746.95 746.95 0.0K
09:34 747.05 749.65 747.05 749.25 1.4K
09:35 749.45 751.00 749.45 751.00 0.5K
09:36 750.35 752.15 750.35 751.20 0.3K
09:37 751.95 752.05 751.50 751.90 0.1K
09:38 751.90 751.90 751.70 751.70 0.0K
09:39 751.05 751.30 750.60 751.30 0.2K
09:40 751.90 751.90 751.10 751.90 0.7K
09:41 750.55 751.00 750.00 750.00 0.4K
09:42 750.00 750.00 749.15 749.15 0.4K
09:43 748.20 748.90 747.25 747.25 0.0K
09:44 748.50 748.60 747.80 748.60 0.1K
09:45 748.70 750.90 748.35 750.90 1.8K
09:46 750.90 750.90 750.55 750.90 0.2K
09:47 750.90 752.00 750.90 751.70 1.7K
09:48 750.35 751.70 750.35 751.05 0.1K
09:49 751.00 751.05 750.60 751.05 0.0K
09:50 751.05 751.05 748.00 748.00 0.5K
09:52 748.60 749.45 748.60 749.45 0.2K
09:53 749.90 749.90 749.05 749.05 0.1K
09:54 749.30 749.30 747.15 747.15 0.2K
09:55 748.20 749.00 748.20 749.00 0.2K
09:56 748.85 749.00 748.85 749.00 0.0K
09:57 749.90 749.90 749.00 749.90 0.3K
09:58 749.90 749.90 749.35 749.35 0.0K
09:59 749.90 749.90 749.90 749.90 0.1K
10:00 749.90 749.90 749.05 749.05 0.4K
10:01 749.75 751.70 749.75 751.70 0.2K
10:02 751.70 753.65 751.70 752.55 0.3K
10:03 751.85 752.35 751.60 751.85 0.1K
10:04 751.85 751.85 751.80 751.80 0.0K
10:05 750.85 750.85 750.85 750.85 0.2K
10:06 751.80 753.20 751.80 753.20 0.3K
10:07 752.60 753.60 752.60 753.60 0.3K
10:08 756.90 756.90 756.90 756.90 5.7K
10:09 756.90 757.00 755.80 755.80 0.2K
10:10 754.25 755.50 753.20 753.20 0.0K
10:11 753.60 754.85 753.40 754.85 0.0K
10:12 753.60 753.60 753.40 753.40 0.0K
10:13 753.65 755.05 753.65 755.05 0.1K
10:14 755.00 755.25 753.95 755.25 0.2K
10:15 755.70 756.55 755.70 756.55 0.0K
10:16 755.95 756.80 755.25 756.80 0.1K
10:17 756.65 757.65 756.15 757.65 1.4K
10:18 757.65 757.65 756.80 756.80 0.0K
10:19 757.00 759.60 757.00 759.60 0.7K
10:20 758.80 760.00 757.05 760.00 2.8K
10:21 758.65 765.05 758.65 765.05 10.6K
10:22 766.95 766.95 764.10 765.90 1.1K
10:23 765.60 765.85 764.70 765.85 0.9K
10:24 764.45 766.00 762.95 764.30 2.4K
10:25 763.50 764.15 760.20 760.20 2.3K
10:26 759.80 760.10 759.45 760.00 0.3K
10:27 760.15 760.65 760.15 760.65 0.0K
10:28 759.20 759.20 758.70 758.70 0.7K
10:29 758.65 759.00 758.65 759.00 0.2K
10:30 759.65 759.75 758.95 759.75 0.0K
10:31 759.00 759.25 759.00 759.20 0.1K
10:32 760.15 761.40 760.15 761.40 0.1K
10:33 762.30 762.30 758.10 758.65 4.4K
10:34 758.45 759.30 758.30 758.30 0.2K
10:35 758.30 758.30 756.00 756.80 0.1K
10:36 756.05 756.70 756.00 756.45 0.2K
10:37 756.60 756.60 756.10 756.60 0.1K
10:38 756.10 756.10 755.55 755.55 0.1K
10:39 755.50 755.50 755.50 755.50 0.2K
10:40 756.00 756.40 756.00 756.40 0.1K
10:41 756.35 756.35 755.75 755.75 0.1K
10:42 758.15 758.25 757.45 757.45 1.7K
10:43 756.75 757.50 756.65 756.65 0.2K
10:44 756.00 757.85 756.00 757.10 0.0K
10:45 758.20 758.20 758.20 758.20 0.0K
10:46 757.40 758.25 757.40 758.25 0.0K
10:47 758.25 758.25 758.15 758.15 0.2K
10:48 758.10 758.25 758.10 758.25 0.0K
10:49 757.20 757.75 757.20 757.75 0.2K
10:50 759.70 759.70 758.25 758.25 0.4K
10:51 759.15 759.15 758.25 758.25 0.0K
10:52 758.25 759.50 758.25 759.05 0.2K
10:53 759.50 759.50 759.50 759.50 0.0K
10:54 759.90 759.90 759.10 759.55 0.0K
10:55 759.85 759.95 759.05 759.20 0.1K
10:56 758.65 758.65 758.55 758.55 0.0K
10:57 759.00 759.00 759.00 759.00 0.0K
10:58 758.05 758.90 758.05 758.90 0.1K
10:59 759.00 759.00 759.00 759.00 0.0K
11:00 759.00 759.00 758.95 758.95 0.5K
11:01 758.85 758.95 757.75 757.75 0.1K
11:02 758.50 758.95 758.50 758.95 0.0K
11:03 759.60 759.60 759.60 759.60 0.0K
11:04 759.45 759.45 757.85 758.80 0.1K
11:05 758.70 758.85 757.05 757.95 0.9K
11:06 757.05 757.95 757.05 757.95 0.0K
11:07 758.00 758.00 757.95 757.95 0.0K
11:08 758.00 758.00 758.00 758.00 0.0K
11:10 757.95 757.95 756.00 756.45 0.5K
11:11 756.45 756.45 756.45 756.45 0.0K
11:12 756.45 756.45 755.90 755.90 0.0K
11:13 756.00 756.00 755.90 755.90 0.2K
11:14 756.00 756.00 756.00 756.00 0.4K
11:15 755.20 756.45 755.15 756.45 0.4K
11:16 756.45 756.45 756.45 756.45 0.0K
11:17 756.70 757.50 756.70 757.50 0.6K
11:18 757.20 757.70 757.20 757.70 0.0K
11:19 757.95 758.00 757.35 758.00 0.0K
11:20 757.30 758.00 757.30 758.00 0.1K
11:21 757.95 757.95 757.95 757.95 0.0K
11:22 757.95 757.95 757.25 757.25 0.3K
11:23 757.45 757.45 757.45 757.45 0.2K
11:24 757.20 757.20 757.20 757.20 0.3K
11:25 757.20 757.25 756.50 757.25 0.1K
11:26 757.40 757.40 757.40 757.40 0.0K
11:27 757.50 757.50 756.55 757.45 0.1K
11:28 757.85 757.85 757.85 757.85 0.0K
11:29 755.70 755.70 755.70 755.70 0.1K
11:30 756.85 756.85 756.85 756.85 0.0K
11:32 756.35 756.75 756.10 756.75 0.8K
11:33 756.00 756.70 755.05 755.90 0.9K
11:34 756.90 756.90 755.95 756.65 0.2K
11:35 756.60 756.85 756.60 756.85 0.0K
11:38 757.10 757.10 757.10 757.10 0.0K
11:39 757.25 757.55 756.65 756.65 0.1K
11:40 757.20 757.30 756.50 756.50 0.4K
11:41 757.30 757.30 757.00 757.00 0.1K
11:42 757.45 757.80 757.45 757.80 0.0K
11:43 756.60 756.90 756.60 756.90 0.1K
11:44 756.95 757.60 756.95 757.60 0.0K
11:45 757.65 757.65 757.65 757.65 0.0K
11:46 757.00 757.25 756.80 757.25 0.0K
11:48 757.50 757.50 756.30 756.30 0.1K
11:49 756.15 756.15 756.15 756.15 0.0K
11:50 755.55 755.95 755.15 755.95 0.1K
11:51 755.55 756.10 755.55 756.10 0.1K
11:53 756.10 756.10 756.10 756.10 0.0K
11:54 755.50 756.10 755.20 755.40 0.2K
11:55 755.95 756.10 755.95 756.10 0.0K
11:56 755.40 756.05 755.40 756.05 0.1K
11:57 755.55 756.10 755.55 756.10 0.0K
11:58 757.30 757.45 756.65 757.45 0.3K
11:59 757.50 757.60 756.60 756.60 0.1K
12:00 756.50 756.50 756.50 756.50 0.2K
12:01 756.30 757.10 756.10 757.10 0.0K
12:02 756.35 757.15 756.35 757.15 0.2K
12:03 757.15 757.15 756.40 756.40 0.0K
12:04 756.25 756.25 756.10 756.10 0.2K
12:06 757.10 757.10 756.35 756.35 0.0K
12:07 756.95 757.55 756.95 757.55 0.0K
12:08 757.55 757.55 756.75 757.55 0.1K
12:09 757.55 757.85 757.55 757.85 0.1K
12:10 756.70 756.70 756.70 756.70 0.0K
12:11 756.70 757.50 756.70 757.50 0.0K
12:12 756.55 756.55 756.55 756.55 0.0K
12:14 757.45 757.45 756.65 757.15 0.1K
12:15 757.35 757.35 757.35 757.35 0.0K
12:16 757.55 757.60 756.15 756.15 0.2K
12:17 755.55 755.55 755.55 755.55 0.1K
12:18 756.20 756.20 756.20 756.20 0.0K
12:19 755.00 755.00 755.00 755.00 2.1K
12:20 755.65 755.65 755.00 755.00 0.6K
12:21 755.00 755.80 755.00 755.80 0.3K
12:22 756.00 756.20 756.00 756.20 0.0K
12:23 756.20 756.20 756.20 756.20 0.0K
12:24 756.20 756.20 756.20 756.20 0.1K
12:25 756.20 756.20 755.30 756.20 0.1K
12:26 756.20 756.20 756.20 756.20 0.0K
12:27 756.20 756.20 755.55 755.55 0.0K
12:29 756.20 756.20 755.55 755.55 0.0K
12:30 756.15 756.20 756.15 756.20 0.1K
12:31 756.20 756.20 756.20 756.20 0.0K
12:32 756.20 756.20 756.20 756.20 0.0K
12:33 756.20 756.20 756.20 756.20 0.1K
12:34 756.20 756.20 756.20 756.20 0.0K
12:35 756.20 756.20 755.65 756.20 0.1K
12:36 756.20 756.20 756.20 756.20 0.0K
12:37 756.20 756.50 756.20 756.50 0.0K
12:38 756.70 756.80 756.70 756.80 0.0K
12:39 756.20 757.45 756.10 756.10 0.1K
12:40 756.10 756.10 756.10 756.10 0.0K
12:41 756.80 756.80 756.15 756.65 0.2K
12:42 756.50 756.55 756.50 756.55 0.0K
12:43 756.80 757.00 756.10 757.00 0.0K
12:44 756.45 756.85 756.45 756.85 0.1K
12:45 757.00 757.00 756.40 756.40 0.0K
12:46 757.05 757.05 757.05 757.05 0.0K
12:47 756.35 757.05 756.35 757.05 0.0K
12:48 757.00 757.00 757.00 757.00 0.0K
12:49 757.25 757.25 756.55 756.55 0.0K
12:50 757.30 757.50 757.30 757.50 0.0K
12:51 756.65 757.40 756.65 757.40 0.0K
12:52 756.55 757.45 756.55 757.45 0.0K
12:53 757.50 757.90 757.50 757.90 0.1K
12:54 756.95 756.95 756.65 756.65 0.0K
12:55 757.20 757.20 757.20 757.20 0.0K
12:56 756.20 756.20 756.20 756.20 0.0K
12:57 757.10 757.45 757.10 757.45 0.0K
12:58 757.35 758.00 757.35 757.80 0.5K
12:59 757.80 757.95 757.80 757.95 0.1K
13:00 757.95 757.95 757.95 757.95 0.0K
13:01 757.95 757.95 756.95 756.95 1.2K
13:02 757.20 757.20 757.20 757.20 0.0K
13:03 757.40 758.00 756.70 757.85 0.5K
13:04 756.95 756.95 756.65 756.65 0.1K
13:05 756.70 756.70 756.65 756.65 0.1K
13:06 757.05 757.40 757.05 757.40 0.0K
13:07 757.55 757.90 757.55 757.90 0.0K
13:08 757.90 757.90 757.90 757.90 0.0K
13:09 757.05 757.05 757.05 757.05 0.1K
13:10 757.10 757.10 757.10 757.10 0.0K
13:11 757.50 757.70 757.50 757.70 0.0K
13:12 757.70 757.80 757.70 757.75 1.3K
13:13 757.90 757.90 756.85 756.85 0.1K
13:14 757.45 757.65 757.45 757.65 0.0K
13:15 757.85 757.85 757.85 757.85 0.0K
13:16 757.85 757.85 757.05 757.05 0.0K
13:17 757.70 757.90 757.70 757.90 0.0K
13:18 757.90 758.00 757.90 758.00 0.0K
13:19 758.00 758.00 757.25 757.25 0.0K
13:20 757.90 757.90 757.90 757.90 0.0K
13:21 757.95 758.00 757.95 758.00 0.1K
13:22 757.20 757.20 757.20 757.20 0.0K
13:23 757.00 757.45 757.00 757.45 0.1K
13:24 757.45 757.45 757.45 757.45 0.0K
13:25 757.45 757.95 757.45 757.95 0.1K
13:26 757.90 757.90 757.05 757.05 0.0K
13:27 757.80 757.80 757.05 757.05 0.0K
13:28 757.45 757.45 757.45 757.45 0.0K
13:29 757.50 757.70 757.50 757.70 0.0K
13:30 757.70 757.70 756.95 757.70 0.1K
13:31 757.75 757.75 757.75 757.75 0.0K
13:32 757.45 757.55 757.45 757.55 0.0K
13:33 757.70 757.70 756.75 756.75 0.0K
13:34 757.10 757.10 757.10 757.10 0.0K
13:35 757.50 757.70 757.50 757.70 0.0K
13:36 757.80 757.80 756.85 757.20 0.1K
13:37 756.35 757.75 756.35 757.75 0.1K
13:38 757.75 757.75 757.75 757.75 0.0K
13:39 757.75 757.75 757.75 757.75 0.0K
13:40 757.75 757.80 757.75 757.80 0.0K
13:41 757.80 757.80 757.05 757.45 0.0K
13:42 757.60 757.60 757.60 757.60 0.0K
13:43 757.60 757.65 757.60 757.65 0.0K
13:44 757.60 757.70 757.60 757.70 0.0K
13:45 757.70 757.70 757.70 757.70 0.0K
13:46 756.95 757.20 756.40 756.60 0.0K
13:47 757.15 757.20 757.15 757.20 0.0K
13:48 757.60 757.60 757.60 757.60 0.0K
13:49 757.80 757.80 757.80 757.80 0.0K
13:50 757.80 758.65 757.80 758.65 1.0K
13:51 758.70 758.70 758.70 758.70 0.0K
13:52 758.80 758.80 758.80 758.80 0.0K
13:53 758.80 758.80 757.90 757.90 0.1K
13:54 757.85 757.90 757.85 757.90 0.0K
13:55 757.90 757.90 757.90 757.90 0.3K
13:56 757.85 757.85 757.85 757.85 0.0K
13:57 757.90 758.80 757.90 758.80 0.3K
13:58 758.80 758.80 758.80 758.80 0.0K
13:59 758.80 758.80 758.80 758.80 0.0K
14:00 758.80 758.80 758.80 758.80 0.0K
14:01 758.80 758.80 758.80 758.80 0.0K
14:02 759.00 759.00 758.75 758.75 0.8K
14:03 759.00 759.00 758.80 758.80 0.6K
14:04 758.20 758.20 758.20 758.20 0.0K
14:05 758.75 758.75 758.10 758.10 0.0K
14:06 758.80 759.50 758.15 759.50 1.6K
14:07 759.70 759.90 759.70 759.90 0.1K
14:09 759.85 759.85 759.85 759.85 0.0K
14:10 759.85 759.90 758.55 759.35 0.8K
14:11 759.35 759.40 758.65 758.65 0.0K
14:12 759.40 759.40 759.35 759.40 0.0K
14:13 759.40 759.40 759.40 759.40 0.0K
14:14 759.40 759.40 759.40 759.40 0.1K
14:15 759.40 759.40 759.40 759.40 0.0K
14:16 759.40 759.40 759.40 759.40 0.0K
14:17 759.05 759.05 758.00 758.00 0.2K
14:18 758.90 759.00 758.90 759.00 0.0K
14:19 759.00 759.00 758.90 758.90 0.0K
14:20 758.90 758.90 758.00 758.00 0.2K
14:21 758.00 758.00 758.00 758.00 0.0K
14:22 758.00 758.00 757.50 757.50 0.0K
14:23 758.00 758.00 758.00 758.00 0.0K
14:24 758.00 758.00 758.00 758.00 0.0K
14:25 758.00 758.00 758.00 758.00 0.3K
14:26 757.95 757.95 757.95 757.95 0.0K
14:27 757.95 757.95 757.55 757.70 0.1K
14:28 757.80 757.80 757.00 757.00 0.0K
14:29 757.00 757.90 757.00 757.90 0.2K
14:30 757.90 757.90 757.90 757.90 0.0K
14:31 757.90 757.90 757.90 757.90 0.0K
14:32 757.90 757.90 757.90 757.90 0.0K
14:33 757.90 758.00 757.90 758.00 0.0K
14:34 758.00 758.00 758.00 758.00 0.0K
14:35 758.00 758.00 758.00 758.00 0.0K
14:36 758.00 758.00 758.00 758.00 0.0K
14:37 758.00 758.00 758.00 758.00 0.0K
14:38 758.00 758.00 758.00 758.00 0.0K
14:39 757.95 757.95 757.95 757.95 0.0K
14:40 757.95 758.00 757.95 758.00 0.0K
14:41 758.00 758.00 758.00 758.00 0.0K
14:42 758.00 758.00 757.50 757.50 0.0K
14:44 757.95 758.00 757.95 758.00 0.0K
14:45 758.00 758.00 758.00 758.00 0.1K
14:46 758.00 758.00 758.00 758.00 0.0K
14:47 758.00 758.00 757.55 757.55 0.0K
14:48 756.95 756.95 756.95 756.95 0.7K
14:49 756.50 757.00 756.45 757.00 0.1K
14:50 756.55 757.00 756.55 757.00 0.0K
14:51 757.00 757.00 757.00 757.00 0.0K
14:52 757.00 757.00 756.55 756.55 0.1K
14:53 757.00 757.00 757.00 757.00 0.3K
14:54 756.95 757.00 756.95 757.00 0.0K
14:55 757.00 757.00 756.65 756.85 1.1K
14:56 757.60 757.60 756.10 756.10 0.4K
14:57 756.55 757.00 756.55 757.00 0.0K
14:58 757.60 757.60 756.75 757.40 0.0K
14:59 757.60 757.60 757.60 757.60 0.0K
15:00 758.05 758.60 757.50 758.60 2.1K
15:01 758.30 758.30 758.05 758.05 0.1K
15:02 758.65 758.65 758.65 758.65 0.2K
15:03 759.00 759.00 758.45 758.45 5.1K
15:04 758.70 758.70 758.00 758.00 0.2K
15:05 757.85 758.45 757.70 757.70 0.2K
15:06 758.30 758.30 758.30 758.30 0.0K
15:07 758.35 758.35 757.70 757.70 0.0K
15:08 758.00 758.00 757.70 758.00 0.0K
15:09 757.70 757.70 757.25 757.25 0.2K
15:10 757.90 757.90 757.25 757.90 0.1K
15:11 757.90 757.90 757.90 757.90 0.0K
15:12 757.85 759.00 757.70 759.00 0.7K
15:13 759.00 759.00 758.90 759.00 0.1K
15:14 759.00 759.00 758.85 758.90 0.1K
15:15 759.00 759.00 758.85 759.00 0.2K
15:16 758.60 759.40 758.60 759.40 0.6K
15:17 759.05 759.05 758.30 758.30 1.1K
15:18 758.70 758.85 757.70 758.00 0.6K
15:19 758.10 758.95 758.10 758.75 0.3K
15:20 759.00 759.75 759.00 759.75 0.2K
15:21 759.75 759.75 759.75 759.75 0.7K
15:22 759.75 759.95 757.45 757.45 1.5K
15:23 757.45 758.50 757.45 758.50 0.0K
15:24 758.45 758.70 758.00 758.70 0.4K
15:25 758.80 759.00 758.00 758.00 12.9K
15:26 758.55 758.75 758.00 758.55 6.5K
15:27 758.65 758.65 757.05 757.05 1.2K
15:28 756.00 758.60 756.00 756.20 0.5K
15:29 758.55 758.55 756.55 758.55 1.5K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles