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
09:07 754.75 754.75 754.75 754.75 0.2K
09:15 760.00 761.10 759.65 760.85 4.2K
09:16 760.05 762.50 759.95 760.00 4.0K
09:17 760.00 760.90 759.55 760.90 3.4K
09:18 760.00 760.50 760.00 760.00 1.9K
09:19 759.90 759.90 758.55 759.50 0.2K
09:20 758.25 758.25 757.90 757.95 0.6K
09:21 759.50 759.50 759.45 759.50 0.3K
09:22 759.10 759.50 758.45 758.45 0.1K
09:23 758.90 759.50 758.30 758.30 0.1K
09:24 757.80 758.85 757.40 758.50 0.7K
09:25 757.35 759.90 757.35 759.90 0.9K
09:26 760.00 760.00 758.40 758.40 0.3K
09:27 758.40 758.40 758.40 758.40 0.0K
09:28 759.50 760.00 759.50 760.00 0.1K
09:29 760.90 760.90 759.70 759.90 0.3K
09:30 759.90 759.90 757.85 758.65 0.2K
09:31 758.25 758.45 758.25 758.45 0.1K
09:32 758.30 758.30 757.90 757.90 0.2K
09:33 757.25 757.90 757.00 757.90 1.3K
09:34 757.85 758.60 757.85 758.55 0.6K
09:35 758.60 758.60 757.90 758.05 0.1K
09:36 757.85 757.85 757.50 757.50 0.2K
09:37 757.50 760.00 757.50 760.00 0.2K
09:38 759.05 759.05 757.65 757.80 0.1K
09:39 757.80 757.90 757.40 757.40 0.0K
09:40 757.15 757.20 756.20 757.20 0.1K
09:41 758.25 758.25 756.75 757.25 0.2K
09:42 757.10 758.15 757.10 758.15 0.1K
09:43 757.30 757.45 757.30 757.45 0.1K
09:44 757.70 757.90 757.70 757.90 0.1K
09:45 758.55 758.55 758.55 758.55 0.0K
09:46 758.50 758.50 758.50 758.50 0.0K
09:47 757.95 757.95 756.60 756.60 0.0K
09:48 756.35 756.40 756.35 756.40 0.3K
09:49 756.40 758.40 756.40 758.05 0.4K
09:50 757.90 757.90 757.90 757.90 0.0K
09:51 757.95 757.95 757.50 757.70 0.1K
09:52 760.00 760.00 758.60 759.30 0.3K
09:53 759.30 759.30 759.30 759.30 0.0K
09:54 759.40 759.80 759.40 759.80 0.0K
09:55 759.65 760.00 758.70 759.75 0.1K
09:56 759.75 759.90 759.20 759.90 0.2K
09:57 759.95 759.95 759.95 759.95 0.0K
09:58 759.95 759.95 759.95 759.95 0.0K
10:00 760.00 760.00 760.00 760.00 0.2K
10:01 759.35 759.35 758.60 758.60 0.1K
10:02 758.60 758.60 758.35 758.35 0.1K
10:03 758.35 758.90 758.35 758.90 0.2K
10:04 758.65 759.15 757.60 759.15 0.0K
10:05 759.35 759.80 759.35 759.80 0.0K
10:06 758.90 758.90 758.90 758.90 0.4K
10:07 758.25 758.25 757.50 757.50 0.0K
10:08 758.45 758.75 758.45 758.75 0.0K
10:09 758.75 758.75 758.75 758.75 0.0K
10:10 758.90 758.90 758.90 758.90 0.0K
10:11 758.75 758.90 758.75 758.90 0.1K
10:12 758.90 758.90 758.90 758.90 0.1K
10:13 758.90 758.90 758.90 758.90 0.0K
10:14 759.35 759.35 759.30 759.30 0.1K
10:15 759.25 759.25 759.25 759.25 0.0K
10:16 758.55 758.55 758.55 758.55 0.0K
10:17 759.15 759.25 758.60 759.25 0.2K
10:18 759.25 759.25 759.25 759.25 0.0K
10:19 759.40 759.40 759.30 759.40 0.1K
10:20 759.45 759.45 759.45 759.45 0.0K
10:21 759.40 759.40 759.40 759.40 0.0K
10:22 759.40 760.80 759.40 760.00 0.8K
10:23 759.85 759.85 759.85 759.85 0.0K
10:24 760.85 760.85 760.00 760.35 0.2K
10:25 760.90 760.90 760.90 760.90 0.0K
10:26 760.95 760.95 760.95 760.95 0.0K
10:27 760.15 760.75 760.00 760.75 0.1K
10:28 759.95 760.70 759.55 760.70 0.3K
10:29 760.75 760.75 759.55 759.55 0.0K
10:30 758.55 758.70 758.20 758.20 0.0K
10:31 758.45 758.50 758.45 758.50 0.0K
10:32 758.35 758.35 758.35 758.35 0.0K
10:33 758.35 758.55 758.35 758.55 0.0K
10:35 758.75 758.75 758.75 758.75 0.0K
10:36 758.80 758.80 758.80 758.80 0.0K
10:37 758.80 758.80 758.05 758.05 0.0K
10:38 758.40 758.40 757.90 757.90 0.0K
10:39 758.05 758.05 758.05 758.05 0.0K
10:40 757.50 757.50 757.50 757.50 0.0K
10:42 758.05 758.05 758.05 758.05 0.0K
10:44 758.05 758.20 758.05 758.20 0.1K
10:45 758.30 758.35 758.30 758.35 0.0K
10:46 758.30 758.30 758.30 758.30 0.0K
10:47 757.30 757.30 757.30 757.30 0.1K
10:48 756.35 757.10 756.00 756.00 0.8K
10:49 756.60 756.60 756.45 756.45 0.0K
10:50 756.40 756.40 756.40 756.40 0.0K
10:51 756.55 756.60 756.50 756.50 0.3K
10:52 756.60 756.60 756.60 756.60 0.0K
10:54 756.45 756.45 756.40 756.40 0.1K
10:55 756.35 756.35 756.00 756.00 0.1K
10:56 755.45 755.45 755.45 755.45 0.1K
10:57 755.45 755.45 755.40 755.40 0.0K
10:58 755.45 755.45 754.00 754.00 0.5K
10:59 754.40 754.40 754.40 754.40 0.0K
11:00 753.80 754.25 753.80 754.25 0.0K
11:01 754.95 755.00 754.55 755.00 0.2K
11:02 755.30 755.30 755.30 755.30 0.1K
11:03 755.45 755.45 754.90 754.90 0.1K
11:05 754.75 754.75 754.75 754.75 0.0K
11:06 754.70 754.70 754.70 754.70 0.0K
11:07 754.65 754.65 754.30 754.30 0.0K
11:08 753.90 756.10 753.90 756.10 0.3K
11:09 755.05 755.40 755.05 755.40 0.1K
11:10 755.70 755.70 755.05 755.05 0.0K
11:12 755.00 755.00 755.00 755.00 0.0K
11:13 755.00 755.00 755.00 755.00 0.0K
11:14 755.00 755.00 755.00 755.00 0.1K
11:15 754.80 754.80 754.50 754.50 0.0K
11:16 754.25 754.45 754.25 754.45 0.2K
11:17 754.35 754.35 754.35 754.35 0.0K
11:18 754.90 755.05 754.90 755.05 0.1K
11:19 755.05 755.05 755.05 755.05 0.0K
11:20 755.30 755.60 754.90 755.60 0.3K
11:21 755.00 755.00 755.00 755.00 0.0K
11:22 754.95 755.00 754.95 755.00 0.1K
11:23 754.85 754.85 754.85 754.85 0.0K
11:24 755.00 755.00 755.00 755.00 0.0K
11:25 755.00 755.00 755.00 755.00 0.0K
11:26 755.00 755.00 755.00 755.00 0.0K
11:27 755.00 755.00 755.00 755.00 0.0K
11:28 754.80 755.05 754.75 755.05 0.0K
11:29 755.00 755.00 755.00 755.00 0.0K
11:30 755.00 755.95 755.00 755.00 0.0K
11:31 754.75 754.90 754.75 754.90 0.1K
11:32 754.90 754.90 754.10 754.10 0.0K
11:33 754.10 754.90 754.10 754.35 0.1K
11:34 752.65 752.65 750.30 750.30 12.2K
11:35 751.20 751.20 751.05 751.05 0.0K
11:36 751.05 752.00 750.30 752.00 0.5K
11:37 752.00 752.00 751.90 751.90 0.0K
11:38 751.65 752.00 751.65 752.00 0.0K
11:39 751.95 752.00 751.95 752.00 0.1K
11:40 751.95 752.40 751.95 752.40 0.4K
11:41 752.40 752.40 752.30 752.35 0.0K
11:42 752.35 752.35 752.20 752.25 0.1K
11:43 752.25 752.25 752.05 752.05 0.0K
11:44 751.20 751.75 751.20 751.75 0.0K
11:45 751.20 751.75 751.20 751.35 0.2K
11:46 751.20 751.20 750.95 751.05 0.0K
11:47 750.95 750.95 750.95 750.95 0.0K
11:48 750.85 750.85 750.80 750.80 0.0K
11:49 750.70 750.70 750.65 750.65 0.2K
11:50 750.65 750.90 750.65 750.90 0.0K
11:51 750.80 750.90 750.05 750.90 0.1K
11:52 751.00 751.00 750.95 750.95 0.0K
11:53 751.15 751.15 751.05 751.05 0.0K
11:54 750.95 750.95 750.95 750.95 0.0K
11:55 750.95 750.95 750.75 750.75 0.0K
11:56 750.70 751.10 750.70 751.10 0.0K
11:57 751.30 751.30 751.30 751.30 0.0K
11:58 751.15 751.30 751.15 751.30 0.0K
11:59 751.50 751.50 751.50 751.50 0.1K
12:00 751.50 751.50 751.45 751.45 0.1K
12:01 751.10 751.10 750.80 750.80 0.0K
12:02 750.80 750.80 750.80 750.80 0.0K
12:03 750.80 750.80 750.80 750.80 0.0K
12:04 750.80 750.95 750.80 750.95 0.1K
12:05 750.95 750.95 750.95 750.95 0.0K
12:06 752.95 753.95 752.95 753.40 2.3K
12:07 753.50 754.15 752.80 754.15 1.0K
12:08 754.15 754.25 753.85 753.85 0.0K
12:09 754.00 756.70 754.00 756.60 1.4K
12:10 756.05 756.55 755.90 756.00 0.1K
12:11 756.00 756.00 756.00 756.00 0.0K
12:12 755.95 755.95 755.95 755.95 0.0K
12:13 755.95 756.00 755.95 756.00 0.0K
12:14 756.00 756.00 756.00 756.00 0.0K
12:15 756.00 756.00 756.00 756.00 0.0K
12:16 755.40 756.00 755.40 755.40 0.0K
12:17 755.90 755.90 755.90 755.90 0.0K
12:18 755.90 758.85 755.90 758.85 0.8K
12:19 758.95 758.95 757.90 758.95 0.1K
12:20 758.90 758.95 758.90 758.95 0.0K
12:21 758.75 758.75 757.70 757.70 0.1K
12:22 757.40 757.50 757.40 757.50 0.1K
12:23 757.95 757.95 757.95 757.95 0.0K
12:24 757.95 758.50 757.95 758.50 0.0K
12:25 758.25 758.25 758.25 758.25 0.1K
12:26 758.15 758.15 757.75 757.75 0.3K
12:27 757.50 757.50 756.90 756.95 0.0K
12:28 756.45 757.00 756.45 756.85 0.1K
12:29 756.55 756.55 756.05 756.20 0.1K
12:30 754.95 754.95 754.80 754.80 0.1K
12:31 755.10 755.10 754.75 754.75 0.0K
12:32 754.75 754.75 754.70 754.75 0.1K
12:33 755.30 755.30 755.15 755.15 0.2K
12:34 755.35 755.35 755.35 755.35 0.0K
12:35 755.35 755.35 754.70 755.20 0.0K
12:36 755.20 755.20 755.20 755.20 0.0K
12:37 754.05 754.45 754.05 754.45 0.0K
12:38 754.45 754.45 754.45 754.45 0.0K
12:39 754.10 754.10 753.40 753.95 0.0K
12:40 754.10 754.40 754.10 754.35 0.1K
12:41 754.40 754.40 754.40 754.40 0.0K
12:42 753.65 753.65 753.65 753.65 0.1K
12:43 753.30 753.30 753.30 753.30 0.0K
12:44 753.30 753.80 753.30 753.80 0.0K
12:45 753.80 753.80 753.80 753.80 0.0K
12:46 753.25 753.25 753.05 753.15 0.8K
12:47 752.90 752.90 752.90 752.90 0.0K
12:48 753.00 753.00 753.00 753.00 0.0K
12:49 753.00 753.00 752.55 752.55 0.0K
12:50 752.55 752.55 752.50 752.55 0.0K
12:51 752.55 752.55 752.00 752.55 0.0K
12:52 752.55 752.55 751.55 751.60 0.2K
12:53 751.90 751.90 751.90 751.90 0.0K
12:54 751.50 751.50 751.50 751.50 0.0K
12:55 750.90 751.20 750.90 751.20 0.3K
12:56 751.15 751.15 750.75 750.75 0.0K
12:57 751.45 751.65 751.45 751.65 1.6K
12:58 751.65 751.80 750.70 751.80 0.0K
12:59 751.35 751.35 751.35 751.35 0.0K
13:00 751.40 751.40 751.30 751.35 0.1K
13:01 751.75 751.75 751.75 751.75 0.0K
13:02 751.85 751.85 751.85 751.85 0.0K
13:03 751.75 751.75 751.75 751.75 0.0K
13:04 751.75 751.75 751.75 751.75 0.0K
13:05 751.70 751.70 751.45 751.45 0.0K
13:06 751.50 751.50 751.50 751.50 0.0K
13:07 750.90 750.90 750.75 750.75 0.4K
13:08 750.40 750.90 750.40 750.90 0.1K
13:09 750.05 751.90 750.05 751.90 0.2K
13:10 751.95 751.95 751.80 751.80 0.0K
13:11 751.10 751.15 750.95 751.15 0.1K
13:12 751.15 751.15 751.10 751.10 0.0K
13:13 751.05 751.15 751.05 751.10 0.0K
13:14 751.15 751.15 750.95 750.95 0.3K
13:15 750.95 751.15 750.85 750.85 0.0K
13:16 750.80 750.85 750.80 750.85 0.0K
13:17 750.70 750.70 750.70 750.70 0.0K
13:18 750.70 750.70 750.65 750.70 0.0K
13:19 750.00 750.60 750.00 750.60 0.0K
13:20 750.55 750.85 750.55 750.85 0.0K
13:21 750.85 750.85 750.00 750.80 0.0K
13:22 750.85 750.85 750.85 750.85 0.0K
13:23 750.80 750.85 750.80 750.85 0.0K
13:24 750.85 750.85 750.85 750.85 0.0K
13:25 750.85 750.85 750.85 750.85 0.0K
13:26 750.80 750.80 750.70 750.70 0.0K
13:27 750.70 750.70 750.70 750.70 0.0K
13:28 750.65 750.65 750.60 750.60 0.0K
13:29 750.50 750.50 750.50 750.50 0.0K
13:30 749.70 750.45 749.70 750.45 0.9K
13:31 750.40 750.40 749.90 749.90 0.4K
13:32 749.80 750.20 749.25 749.25 0.1K
13:33 749.95 750.00 749.95 750.00 0.0K
13:34 750.00 750.00 748.80 748.80 0.2K
13:35 748.80 748.80 748.80 748.80 0.0K
13:36 748.80 748.80 748.75 748.80 0.1K
13:37 748.80 748.80 748.75 748.80 0.0K
13:38 748.35 748.75 747.95 747.95 0.8K
13:39 748.90 749.35 748.75 749.35 2.1K
13:40 749.25 749.35 749.10 749.15 0.3K
13:41 749.35 749.35 749.35 749.35 0.0K
13:42 747.45 747.45 747.45 747.45 0.4K
13:43 747.50 747.85 746.90 746.90 0.1K
13:44 746.90 746.90 746.90 746.90 0.1K
13:45 746.85 746.90 746.05 746.90 0.0K
13:46 746.90 746.90 746.90 746.90 0.2K
13:47 746.90 747.90 742.15 743.05 3.5K
13:48 743.15 744.70 743.15 744.50 0.2K
13:49 744.50 744.90 744.50 744.90 0.0K
13:50 744.95 744.95 744.95 744.95 0.0K
13:51 744.85 745.00 744.55 744.70 0.2K
13:52 744.70 745.00 744.70 744.90 0.1K
13:53 745.15 745.15 745.15 745.15 0.0K
13:54 745.10 745.30 745.10 745.10 0.1K
13:55 745.80 745.90 745.10 745.70 0.0K
13:56 745.65 745.90 745.60 745.90 0.1K
13:57 745.80 745.80 745.55 745.55 0.0K
13:58 744.35 745.85 744.35 745.70 0.1K
13:59 745.70 745.70 745.70 745.70 0.0K
14:00 745.55 745.55 744.50 744.50 0.0K
14:01 744.45 745.40 744.45 745.40 0.0K
14:02 745.70 745.70 745.70 745.70 0.0K
14:03 745.70 745.70 745.70 745.70 0.0K
14:04 745.70 745.70 745.40 745.40 0.0K
14:05 745.40 745.40 745.40 745.40 0.0K
14:06 745.45 745.45 745.45 745.45 0.0K
14:07 746.95 747.25 746.75 747.25 0.6K
14:08 747.40 747.70 747.40 747.70 0.1K
14:09 747.40 747.40 747.40 747.40 0.0K
14:10 747.50 747.60 747.35 747.60 0.1K
14:11 747.55 747.55 746.80 746.95 0.1K
14:12 747.00 747.00 747.00 747.00 0.0K
14:13 747.00 747.00 747.00 747.00 0.0K
14:14 747.15 747.15 747.05 747.05 0.0K
14:15 747.00 747.00 746.30 746.30 0.0K
14:16 746.40 746.45 746.40 746.45 0.0K
14:17 746.45 746.45 746.40 746.45 0.0K
14:18 746.25 746.55 746.20 746.55 0.1K
14:19 746.55 746.85 746.25 746.25 0.3K
14:20 746.60 746.65 745.90 745.90 0.0K
14:21 745.90 745.90 744.95 745.80 0.2K
14:22 744.75 744.90 744.75 744.90 0.2K
14:23 744.90 744.90 744.80 744.80 0.0K
14:24 744.75 744.90 744.75 744.85 0.0K
14:25 744.10 744.75 744.10 744.65 0.0K
14:26 744.45 744.90 744.45 744.85 0.1K
14:27 745.95 745.95 745.90 745.95 0.0K
14:28 745.15 745.30 744.80 745.30 0.0K
14:29 745.30 745.30 745.20 745.20 0.0K
14:30 745.15 745.70 745.15 745.70 0.1K
14:31 745.50 745.80 745.50 745.80 0.1K
14:32 745.95 745.95 745.00 745.95 0.1K
14:33 745.80 746.05 745.80 746.05 0.0K
14:34 745.10 745.35 744.80 744.80 0.0K
14:35 744.75 744.90 744.75 744.90 0.0K
14:36 745.10 745.10 744.05 744.20 0.3K
14:37 744.20 744.20 744.15 744.15 0.0K
14:38 744.15 744.15 743.85 743.85 0.0K
14:39 743.80 743.80 743.80 743.80 0.2K
14:40 743.55 743.55 743.10 743.10 0.3K
14:41 743.05 743.05 742.60 742.60 0.0K
14:42 742.05 742.70 742.05 742.70 0.0K
14:43 742.70 742.75 742.70 742.70 0.0K
14:44 742.75 742.75 742.45 742.45 0.1K
14:45 743.40 743.65 743.20 743.20 0.2K
14:46 742.90 742.90 742.75 742.85 0.0K
14:47 742.85 742.85 742.75 742.75 0.0K
14:48 742.60 742.60 741.90 742.15 0.5K
14:49 741.75 741.90 741.75 741.90 0.1K
14:50 741.20 741.85 741.20 741.85 0.0K
14:51 741.85 741.85 741.85 741.85 0.0K
14:52 741.90 742.00 741.90 742.00 0.0K
14:53 741.85 743.10 741.85 743.10 0.2K
14:54 743.10 743.10 742.00 742.00 0.0K
14:55 742.25 743.20 742.25 743.20 0.0K
14:56 743.20 743.20 742.60 742.70 0.0K
14:57 742.65 742.65 742.55 742.55 0.0K
14:58 742.50 742.65 742.50 742.65 0.0K
14:59 742.10 742.75 742.10 742.65 0.0K
15:00 742.55 744.05 742.50 744.05 1.0K
15:01 744.05 744.05 742.70 742.70 0.1K
15:02 742.70 742.70 742.70 742.70 0.0K
15:03 742.70 742.70 741.80 741.80 0.5K
15:04 741.70 742.20 741.70 742.20 0.1K
15:05 741.00 741.70 741.00 741.70 0.1K
15:06 741.70 741.70 741.70 741.70 0.0K
15:07 741.70 742.55 741.60 742.05 1.2K
15:08 742.00 742.00 742.00 742.00 0.0K
15:09 742.00 742.00 741.30 741.90 0.2K
15:10 741.95 741.95 741.95 741.95 0.1K
15:11 742.00 742.20 741.35 742.20 0.6K
15:12 742.20 742.20 741.35 742.20 0.0K
15:13 742.15 742.15 742.05 742.05 0.0K
15:14 742.05 742.05 741.65 742.05 0.1K
15:15 742.05 742.05 741.90 741.90 0.2K
15:16 741.90 741.90 740.40 741.10 0.2K
15:17 741.10 741.10 740.40 740.90 0.1K
15:18 740.85 741.55 740.25 741.55 0.4K
15:19 741.50 741.50 741.50 741.50 0.1K
15:20 741.20 741.85 741.20 741.85 1.5K
15:21 741.85 741.85 740.50 741.70 1.5K
15:22 742.20 742.30 741.50 742.00 2.4K
15:23 742.00 742.45 741.70 741.70 0.2K
15:24 741.70 748.00 741.70 747.95 2.4K
15:25 747.30 748.00 746.00 747.55 1.5K
15:26 747.55 747.55 746.05 746.30 0.7K
15:27 745.80 746.95 745.80 746.75 0.3K
15:28 746.20 748.00 746.15 747.30 0.9K
15:29 748.00 748.00 743.30 743.30 0.3K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles