J Kumar Infraprojects (JKIP)

JKIP
🏛️ India →
644.15
Última Actualización: 2025-10-03
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
09:15 753.05 753.05 747.55 750.05 2.3K
09:16 750.15 750.15 744.35 745.75 2.8K
09:17 744.70 746.00 744.70 746.00 0.8K
09:18 747.20 748.65 747.20 748.00 0.2K
09:19 748.90 748.90 746.30 747.45 0.2K
09:20 747.75 747.75 746.10 747.00 1.1K
09:21 747.30 747.85 747.30 747.85 0.1K
09:22 747.35 747.60 747.35 747.60 0.1K
09:23 746.55 746.55 746.55 746.55 0.0K
09:24 747.75 748.95 747.75 748.40 0.5K
09:25 747.90 747.90 745.00 745.20 0.6K
09:26 744.50 745.50 744.50 745.40 0.1K
09:27 745.65 745.70 745.40 745.70 0.1K
09:28 745.75 746.55 745.75 745.85 0.3K
09:29 745.75 745.75 743.75 743.90 0.1K
09:30 744.25 744.25 742.65 742.65 0.1K
09:31 741.50 741.50 741.50 741.50 0.1K
09:32 742.00 742.20 742.00 742.20 0.2K
09:33 741.75 742.20 741.75 742.20 0.1K
09:34 741.35 741.35 741.20 741.20 0.8K
09:35 741.85 741.85 741.85 741.85 0.0K
09:36 742.15 742.70 742.15 742.70 0.1K
09:37 742.65 742.75 742.65 742.75 0.1K
09:38 742.00 742.55 742.00 742.55 0.0K
09:39 742.15 742.15 740.60 740.70 0.1K
09:40 741.50 743.60 741.50 743.60 1.6K
09:41 744.55 744.65 742.20 742.20 0.3K
09:42 742.85 743.35 742.80 742.80 1.1K
09:43 743.50 743.50 743.50 743.50 0.0K
09:44 743.45 743.45 743.45 743.45 0.0K
09:45 744.00 744.00 744.00 744.00 0.0K
09:47 745.15 745.60 745.10 745.60 0.1K
09:48 745.00 745.00 744.45 744.45 0.1K
09:49 744.60 744.60 744.60 744.60 0.1K
09:50 745.50 745.75 745.50 745.75 0.7K
09:51 747.30 747.45 747.05 747.40 0.1K
09:52 746.50 746.90 746.50 746.50 0.1K
09:53 746.45 746.75 746.45 746.75 0.0K
09:54 746.25 746.25 745.75 745.75 0.0K
09:55 746.55 746.55 746.55 746.55 0.0K
09:56 746.55 746.55 745.80 746.50 0.0K
09:57 747.40 748.05 747.40 748.05 0.6K
09:58 748.05 748.05 748.05 748.05 0.0K
09:59 748.05 748.05 747.85 747.85 0.0K
10:00 747.85 747.85 747.40 747.40 0.0K
10:01 747.95 747.95 747.95 747.95 0.0K
10:02 747.90 747.90 747.90 747.90 0.0K
10:03 747.85 747.85 747.85 747.85 0.0K
10:04 747.85 747.85 747.20 747.20 0.0K
10:05 747.75 747.85 747.75 747.75 0.0K
10:06 747.75 747.75 747.15 747.15 0.0K
10:07 746.75 746.75 746.70 746.70 0.0K
10:08 747.40 747.90 747.10 747.10 0.6K
10:09 747.20 747.95 747.20 747.95 0.0K
10:10 747.20 748.65 747.15 748.65 0.9K
10:11 750.05 752.15 750.05 752.15 1.1K
10:12 750.75 752.00 750.65 752.00 0.7K
10:13 751.85 756.80 751.80 756.35 7.6K
10:14 756.00 760.05 756.00 760.05 7.3K
10:15 760.15 766.00 759.80 765.50 11.4K
10:16 764.95 765.10 762.90 763.00 0.6K
10:17 762.50 767.80 762.50 767.00 3.8K
10:18 767.00 767.20 765.10 767.20 0.9K
10:19 768.95 768.95 764.80 764.80 3.5K
10:20 766.55 770.00 766.55 769.00 4.3K
10:21 769.70 769.70 767.80 768.50 0.7K
10:22 768.25 768.40 765.45 766.70 1.6K
10:23 765.95 765.95 765.00 765.00 0.1K
10:24 766.05 766.05 763.60 763.60 0.7K
10:25 763.35 763.35 763.20 763.20 0.6K
10:26 762.40 762.40 762.40 762.40 0.0K
10:27 762.30 766.80 762.30 766.80 3.1K
10:28 766.55 766.55 765.55 765.55 0.0K
10:29 766.45 766.45 765.40 765.55 0.2K
10:30 764.80 771.80 764.80 771.60 9.0K
10:31 771.55 779.00 770.95 778.30 24.4K
10:32 777.20 778.45 770.70 773.15 25.2K
10:33 773.00 773.00 767.15 768.00 6.7K
10:34 768.00 768.00 765.50 765.50 2.6K
10:35 763.75 764.00 763.30 763.35 1.3K
10:36 763.45 763.75 763.00 763.50 0.4K
10:37 763.50 767.05 763.50 765.85 6.3K
10:38 764.15 765.65 764.15 764.95 1.8K
10:39 763.80 764.80 763.80 764.55 0.2K
10:40 764.55 764.55 764.55 764.55 0.1K
10:41 763.30 763.85 763.30 763.85 0.1K
10:42 763.10 763.10 762.00 762.65 0.7K
10:43 762.65 762.65 762.65 762.65 0.0K
10:44 761.40 762.00 761.20 762.00 0.2K
10:45 761.25 762.05 761.25 762.05 0.1K
10:46 762.50 762.50 761.20 761.20 0.0K
10:47 761.35 761.35 761.35 761.35 0.1K
10:48 761.45 761.45 760.50 760.50 0.1K
10:49 761.00 761.00 758.85 758.85 1.2K
10:50 759.45 759.45 757.55 757.55 1.7K
10:51 758.00 758.00 758.00 758.00 0.3K
10:52 759.00 759.00 758.95 758.95 0.0K
10:53 758.70 758.90 758.10 758.10 0.1K
10:54 758.90 759.95 758.75 758.75 0.6K
10:55 758.60 758.60 757.55 757.55 0.3K
10:56 757.95 757.95 757.20 757.20 0.3K
10:57 757.55 757.55 756.35 756.60 1.1K
10:58 756.05 756.60 755.70 755.80 0.5K
10:59 755.35 756.15 755.20 756.15 0.2K
11:00 755.90 758.05 755.90 758.05 0.7K
11:01 757.40 757.40 757.40 757.40 0.0K
11:02 758.40 758.40 758.40 758.40 0.1K
11:03 758.00 758.00 756.85 756.95 0.3K
11:04 757.60 757.60 757.60 757.60 0.1K
11:05 757.60 757.60 757.60 757.60 0.1K
11:06 757.65 757.65 757.65 757.65 0.0K
11:07 757.60 757.60 757.05 757.10 0.0K
11:08 756.60 756.60 756.60 756.60 0.1K
11:09 757.25 757.25 757.25 757.25 0.1K
11:10 757.70 758.00 757.70 758.00 0.2K
11:12 757.35 757.35 757.35 757.35 0.0K
11:14 757.35 757.35 756.75 757.10 0.0K
11:15 757.05 757.05 756.65 756.65 0.1K
11:16 757.10 757.10 757.10 757.10 0.1K
11:17 758.15 760.85 758.15 759.70 1.7K
11:18 760.65 761.60 759.40 761.10 0.6K
11:19 761.25 762.40 761.25 762.40 0.5K
11:20 762.05 762.05 761.00 761.00 0.2K
11:21 761.60 761.95 761.60 761.95 0.0K
11:22 761.15 762.05 761.15 762.05 0.7K
11:23 760.85 760.85 760.80 760.80 0.1K
11:24 760.80 761.20 760.80 761.00 0.2K
11:25 761.00 761.00 761.00 761.00 0.0K
11:26 759.80 760.00 759.35 759.35 0.1K
11:27 759.95 759.95 759.20 759.90 0.0K
11:28 760.20 760.20 759.45 759.45 0.1K
11:29 761.00 761.00 761.00 761.00 0.6K
11:30 760.70 760.70 760.15 760.15 0.0K
11:31 760.10 760.10 760.10 760.10 0.1K
11:32 759.00 759.00 759.00 759.00 0.3K
11:33 757.25 757.25 756.60 756.60 0.2K
11:34 755.55 755.55 755.55 755.55 1.1K
11:35 755.35 755.95 755.35 755.95 0.1K
11:36 756.00 756.00 755.45 755.45 0.0K
11:37 755.35 755.35 754.65 754.65 0.3K
11:38 754.65 755.05 754.65 755.05 0.0K
11:39 755.05 755.40 755.05 755.40 0.1K
11:40 755.35 755.55 755.35 755.55 0.0K
11:41 755.55 755.55 755.55 755.55 0.0K
11:42 755.70 757.20 755.70 755.95 0.5K
11:43 755.95 756.10 755.95 756.10 0.0K
11:44 756.10 756.25 755.15 755.15 0.5K
11:45 755.25 757.45 754.60 757.45 0.7K
11:46 756.95 756.95 756.15 756.25 0.6K
11:47 756.50 756.80 755.75 755.75 0.2K
11:48 755.65 755.85 755.65 755.85 0.0K
11:49 755.75 755.75 755.75 755.75 0.0K
11:50 755.90 755.90 754.60 755.35 0.0K
11:51 755.35 755.75 754.35 754.55 0.2K
11:52 754.75 754.75 754.55 754.55 0.1K
11:53 754.65 754.65 754.05 754.65 0.0K
11:54 754.65 754.85 754.65 754.65 0.0K
11:55 754.65 754.85 754.65 754.85 0.0K
11:56 754.50 754.50 754.10 754.50 0.0K
11:57 754.50 755.75 754.00 755.75 0.5K
11:58 756.30 756.70 755.20 755.20 0.1K
11:59 755.95 756.05 755.95 755.95 0.0K
12:00 755.25 755.90 754.50 754.50 0.6K
12:01 755.30 755.30 755.00 755.00 0.1K
12:02 755.00 755.00 754.40 754.40 0.1K
12:03 754.35 754.35 753.30 753.95 0.0K
12:04 753.25 754.30 753.05 754.30 0.2K
12:05 754.45 754.45 753.65 753.65 0.1K
12:06 753.65 753.65 753.65 753.65 0.0K
12:07 753.65 754.05 753.65 754.05 0.1K
12:08 754.00 754.30 754.00 754.25 0.0K
12:09 754.15 754.15 753.80 753.80 0.1K
12:10 753.80 753.80 753.00 753.00 0.1K
12:11 753.10 753.35 753.10 753.35 0.1K
12:12 753.35 754.80 753.00 754.25 1.2K
12:13 754.40 754.45 753.55 754.45 0.3K
12:14 754.65 754.65 753.75 753.95 0.1K
12:15 753.95 753.95 752.65 753.05 0.1K
12:16 752.95 752.95 752.35 752.35 0.0K
12:17 752.95 752.95 751.90 752.80 0.6K
12:18 752.80 753.55 752.80 753.55 0.0K
12:19 752.90 753.55 752.90 753.55 0.0K
12:20 753.55 753.55 753.00 753.00 0.0K
12:21 752.65 753.45 752.15 753.45 0.4K
12:22 753.45 753.45 752.80 753.40 0.1K
12:23 753.45 753.65 753.00 753.00 0.1K
12:24 752.95 752.95 752.95 752.95 0.0K
12:25 753.35 753.35 752.10 752.65 0.2K
12:26 752.65 753.05 752.50 752.50 0.0K
12:27 752.00 752.35 751.20 752.35 0.2K
12:28 753.05 753.60 753.05 753.55 0.0K
12:29 753.55 753.70 752.75 752.75 0.1K
12:30 752.85 753.20 752.85 753.20 0.0K
12:31 753.20 753.95 753.20 753.70 0.2K
12:32 754.20 754.20 752.70 753.45 0.0K
12:33 753.45 753.45 753.45 753.45 0.0K
12:34 753.45 753.45 753.45 753.45 0.0K
12:35 753.45 754.15 753.25 753.85 0.1K
12:36 753.85 754.95 753.85 754.25 0.1K
12:37 754.90 754.90 754.10 754.90 0.1K
12:38 754.90 754.95 754.90 754.95 0.0K
12:39 754.95 754.95 754.10 754.10 0.1K
12:40 754.55 757.00 754.55 756.45 0.7K
12:41 756.40 756.55 755.55 756.45 0.0K
12:42 756.75 757.10 756.75 757.10 0.2K
12:43 757.10 757.10 756.50 756.75 0.0K
12:44 756.60 758.30 756.60 758.30 0.6K
12:45 758.30 758.30 756.95 757.40 4.4K
12:46 757.40 758.70 757.40 758.70 0.1K
12:47 758.70 758.80 758.70 758.75 0.0K
12:48 758.75 758.75 757.75 758.55 0.0K
12:49 758.60 758.60 757.80 757.80 0.1K
12:50 757.80 757.80 757.65 757.65 0.0K
12:51 757.65 757.65 756.35 756.65 0.1K
12:52 756.65 756.65 756.65 756.65 0.0K
12:53 756.65 756.65 756.65 756.65 0.0K
12:54 756.65 756.95 756.65 756.95 0.0K
12:55 756.95 756.95 756.90 756.95 0.0K
12:56 756.95 757.15 756.85 757.15 0.0K
12:57 757.30 757.45 757.30 757.45 0.0K
12:58 756.55 756.55 756.55 756.55 0.0K
12:59 756.55 756.95 756.55 756.65 0.1K
13:00 756.65 756.95 756.65 756.95 0.0K
13:01 757.45 757.85 757.10 757.10 0.0K
13:02 757.10 757.10 757.00 757.00 0.0K
13:03 757.05 757.05 756.25 756.40 0.2K
13:04 756.10 756.10 755.50 756.05 0.2K
13:05 756.05 756.05 755.40 755.40 0.1K
13:06 755.45 755.45 755.25 755.25 0.0K
13:07 755.40 755.40 754.75 754.75 0.0K
13:08 755.40 756.15 755.35 755.60 0.2K
13:09 755.60 755.70 755.60 755.70 0.0K
13:10 755.70 756.60 755.70 756.60 0.0K
13:11 756.60 756.60 755.10 755.70 0.1K
13:12 755.70 755.70 755.65 755.70 0.0K
13:13 755.70 755.80 755.70 755.70 0.0K
13:14 755.70 755.90 755.70 755.85 0.0K
13:15 755.85 756.05 755.85 756.05 0.0K
13:16 756.25 756.40 755.50 756.10 0.2K
13:17 756.15 756.15 756.15 756.15 0.0K
13:18 756.15 756.15 756.15 756.15 0.0K
13:19 756.15 756.15 756.15 756.15 0.0K
13:20 756.15 756.55 756.15 756.55 0.1K
13:21 756.55 756.55 756.05 756.05 0.0K
13:22 756.45 756.45 755.80 756.40 0.0K
13:23 756.40 756.40 756.40 756.40 0.0K
13:24 756.40 756.95 756.15 756.95 0.2K
13:25 757.20 757.20 756.35 756.35 0.1K
13:26 756.35 756.35 756.35 756.35 0.0K
13:27 755.60 756.35 755.60 756.35 0.0K
13:28 756.95 757.15 756.30 756.35 0.1K
13:29 756.35 757.25 756.35 757.25 0.4K
13:30 757.25 757.25 757.25 757.25 0.0K
13:31 757.65 757.65 757.65 757.65 0.0K
13:32 757.65 757.65 757.55 757.60 0.0K
13:33 757.60 758.75 757.60 758.75 0.1K
13:34 758.75 758.75 758.75 758.75 0.0K
13:35 758.70 758.75 758.65 758.75 0.0K
13:36 758.75 758.75 758.70 758.75 0.1K
13:37 758.75 758.95 758.75 758.95 0.1K
13:38 758.95 758.95 758.40 758.75 0.2K
13:39 758.75 758.75 758.75 758.75 0.0K
13:40 758.75 758.75 758.15 758.70 0.1K
13:41 758.85 758.85 758.85 758.85 0.0K
13:42 758.85 758.85 758.05 758.75 0.1K
13:43 758.75 758.85 758.65 758.85 0.0K
13:44 758.00 758.20 758.00 758.20 0.2K
13:45 758.20 758.20 757.40 757.40 0.1K
13:46 757.40 757.40 757.40 757.40 0.0K
13:47 757.40 757.40 756.75 757.40 0.0K
13:48 757.40 757.50 757.00 757.50 0.1K
13:49 757.50 757.85 757.05 757.05 0.1K
13:50 757.05 757.05 756.90 756.90 0.8K
13:51 756.90 757.30 756.90 757.30 0.1K
13:52 757.30 757.95 757.30 757.95 0.0K
13:53 757.95 758.00 757.95 758.00 0.2K
13:54 758.00 758.00 757.95 757.95 0.0K
13:55 757.95 757.95 757.65 757.75 0.1K
13:56 757.75 757.80 757.75 757.80 0.0K
13:57 757.80 757.85 757.20 757.20 0.2K
13:58 757.20 757.20 756.70 757.20 0.1K
13:59 757.20 757.20 756.55 757.15 0.1K
14:00 756.45 757.10 756.35 756.35 0.0K
14:01 756.90 756.90 755.80 756.55 0.1K
14:02 756.45 756.55 755.90 756.50 0.1K
14:03 756.50 756.55 755.25 756.45 0.6K
14:04 756.45 756.80 756.45 756.80 0.0K
14:05 756.80 756.80 755.85 756.10 0.7K
14:06 756.00 757.00 756.00 757.00 0.1K
14:07 757.00 757.00 757.00 757.00 0.0K
14:08 756.95 756.95 756.10 756.10 0.0K
14:09 756.10 756.10 756.10 756.10 0.1K
14:10 756.10 756.30 755.95 755.95 0.2K
14:11 755.90 755.95 755.90 755.95 0.1K
14:12 755.95 755.95 755.95 755.95 0.0K
14:13 755.95 758.50 755.95 758.50 0.5K
14:14 758.50 758.50 758.50 758.50 0.0K
14:15 758.70 758.70 758.65 758.65 0.0K
14:16 758.65 758.70 758.60 758.70 0.0K
14:17 758.70 758.70 757.15 757.80 0.1K
14:18 757.75 757.75 756.50 756.90 0.2K
14:19 756.90 757.85 756.50 757.85 0.1K
14:20 756.35 757.00 756.35 757.00 0.3K
14:21 757.00 757.05 757.00 757.05 0.1K
14:22 757.05 758.15 757.05 758.15 0.1K
14:23 758.15 758.40 758.15 758.30 0.1K
14:24 758.30 758.30 757.70 757.95 0.1K
14:25 757.95 757.95 757.95 757.95 0.0K
14:26 757.95 758.30 756.80 757.50 0.1K
14:27 757.50 757.55 757.45 757.55 0.0K
14:28 757.55 757.60 757.55 757.60 0.0K
14:29 757.60 758.00 757.60 758.00 0.1K
14:30 757.60 757.60 756.85 757.50 0.4K
14:31 757.50 757.50 757.50 757.50 0.0K
14:32 757.50 757.50 756.55 757.25 0.1K
14:33 757.20 757.20 756.20 756.95 0.0K
14:34 756.95 756.95 755.30 756.80 0.3K
14:35 756.75 756.75 756.75 756.75 0.0K
14:36 756.75 756.75 756.70 756.75 0.0K
14:37 756.70 756.90 756.50 756.90 0.0K
14:38 756.90 756.90 756.15 756.90 0.1K
14:39 756.90 756.90 756.85 756.85 0.0K
14:40 756.85 756.85 756.15 756.85 0.1K
14:41 756.85 756.85 755.90 756.80 0.0K
14:42 756.80 756.80 756.00 756.75 0.2K
14:43 756.75 757.95 756.75 757.95 0.4K
14:44 757.95 757.95 757.30 757.50 0.1K
14:45 757.50 757.50 757.50 757.50 0.0K
14:46 757.50 757.55 756.95 756.95 0.1K
14:47 757.50 757.50 757.50 757.50 0.0K
14:48 757.05 757.55 757.05 757.55 0.1K
14:49 757.55 759.50 757.55 758.55 0.5K
14:50 758.20 758.20 758.10 758.15 0.1K
14:51 758.95 759.15 758.30 758.30 0.3K
14:52 758.80 758.80 758.30 758.30 0.0K
14:53 758.75 759.70 758.75 759.70 0.1K
14:54 759.00 759.90 758.60 758.60 0.3K
14:55 759.40 759.45 759.40 759.45 0.0K
14:56 759.25 759.55 759.15 759.15 0.8K
14:57 759.10 759.10 759.05 759.05 0.0K
14:58 759.05 759.05 758.35 758.85 0.3K
14:59 758.80 758.80 758.80 758.80 0.0K
15:00 758.80 758.80 758.80 758.80 0.0K
15:01 758.80 758.80 758.80 758.80 0.1K
15:02 763.75 764.00 763.45 763.45 1.5K
15:03 763.45 765.55 763.10 764.60 0.7K
15:04 764.60 764.60 763.25 763.70 0.0K
15:05 763.25 763.45 761.50 763.45 1.0K
15:06 763.45 763.45 763.45 763.45 0.0K
15:07 762.80 763.45 761.85 761.85 0.1K
15:08 763.15 763.15 763.15 763.15 0.2K
15:09 763.45 764.30 763.40 763.55 0.3K
15:10 766.55 767.00 765.30 765.30 4.3K
15:11 765.00 765.00 764.95 764.95 0.0K
15:12 764.80 764.80 763.05 763.05 0.1K
15:13 763.85 763.85 763.80 763.80 0.0K
15:14 763.90 763.90 763.30 763.30 0.3K
15:15 763.20 763.85 762.95 763.15 0.2K
15:16 763.75 763.75 762.40 763.00 0.1K
15:17 762.80 763.00 762.40 763.00 2.1K
15:18 762.20 762.20 761.70 761.80 0.3K
15:19 761.70 761.70 761.25 761.25 0.5K
15:20 761.60 762.50 761.60 762.50 0.3K
15:21 762.50 762.50 762.50 762.50 0.0K
15:22 762.50 762.50 762.00 762.00 0.4K
15:23 762.00 762.05 761.10 761.10 0.6K
15:24 761.45 761.45 759.60 759.60 0.3K
15:25 759.35 759.75 759.35 759.75 0.2K
15:26 759.35 759.35 757.40 758.50 0.3K
15:27 758.55 759.75 758.55 759.65 0.8K
15:28 759.65 759.65 758.55 759.05 0.6K
15:29 757.80 762.80 756.10 762.80 0.8K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles