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
09:08 770.00 770.00 770.00 770.00 0.3K
09:15 768.35 768.35 760.60 761.10 1.0K
09:16 756.70 756.70 754.55 754.55 2.2K
09:17 756.35 756.35 756.35 756.35 0.1K
09:18 756.15 756.15 754.00 755.00 1.7K
09:19 756.50 757.00 755.70 755.70 0.2K
09:20 756.70 757.00 756.10 756.10 0.1K
09:21 756.95 758.00 756.75 758.00 0.8K
09:22 756.65 757.50 756.50 757.50 0.1K
09:23 758.00 758.70 756.50 758.70 0.6K
09:24 757.75 758.00 757.75 758.00 0.5K
09:25 757.10 758.00 755.00 755.50 3.2K
09:26 755.25 755.25 751.85 751.85 0.3K
09:27 752.65 753.85 752.65 752.65 0.1K
09:28 752.50 754.00 752.50 754.00 0.3K
09:29 756.50 756.50 755.00 755.25 3.5K
09:30 755.15 756.40 755.15 755.80 0.1K
09:31 755.20 755.20 754.00 754.00 1.2K
09:32 754.00 754.00 753.55 753.55 1.9K
09:33 752.70 752.70 751.90 751.90 0.0K
09:34 751.85 751.85 751.85 751.85 0.1K
09:35 751.15 751.15 751.05 751.05 0.1K
09:36 751.00 751.00 750.50 750.50 0.7K
09:37 750.85 750.90 750.00 750.00 0.7K
09:38 749.75 749.75 749.30 749.30 0.3K
09:39 750.15 750.15 749.20 749.80 0.1K
09:41 750.00 750.85 750.00 750.15 0.1K
09:42 749.15 749.80 749.00 749.80 0.2K
09:43 749.80 749.80 749.80 749.80 0.0K
09:44 749.30 749.30 746.50 746.50 1.7K
09:45 747.95 749.85 747.95 749.05 0.3K
09:46 750.15 750.55 749.75 749.95 0.4K
09:47 750.35 750.40 750.35 750.40 0.0K
09:48 749.00 749.00 749.00 749.00 0.2K
09:49 748.35 748.35 748.35 748.35 0.0K
09:50 748.40 749.35 748.40 749.20 0.1K
09:51 749.15 749.15 749.00 749.00 0.1K
09:52 748.80 748.80 748.80 748.80 0.0K
09:53 749.80 749.80 749.80 749.80 0.5K
09:54 749.40 749.40 749.40 749.40 0.3K
09:55 750.05 750.05 747.95 747.95 0.1K
09:56 747.95 749.80 747.95 748.30 0.1K
09:57 748.60 748.60 747.75 747.75 0.0K
09:58 748.60 748.70 748.60 748.70 0.0K
09:59 748.95 748.95 748.60 748.60 0.1K
10:00 748.70 748.70 747.80 747.80 0.0K
10:01 748.70 748.95 748.25 748.95 0.2K
10:02 748.95 749.15 748.20 748.60 0.0K
10:03 747.80 747.80 746.15 746.15 0.2K
10:04 746.15 746.75 746.15 746.70 0.0K
10:05 744.95 746.00 744.90 746.00 1.5K
10:06 745.55 745.55 744.50 745.15 0.5K
10:07 745.00 745.00 744.45 744.45 0.0K
10:08 744.85 745.75 744.85 745.00 0.1K
10:09 745.00 745.05 744.80 745.00 0.5K
10:10 743.80 744.15 743.25 743.25 0.2K
10:11 744.20 745.00 744.20 745.00 0.2K
10:12 744.80 744.85 744.80 744.85 0.0K
10:13 743.85 743.85 743.85 743.85 0.0K
10:14 744.55 744.85 744.50 744.50 0.1K
10:16 744.30 744.50 744.30 744.50 0.0K
10:17 743.35 744.30 743.35 744.30 0.0K
10:18 743.40 744.70 743.40 744.70 0.0K
10:19 744.70 744.70 744.65 744.65 0.0K
10:20 743.35 744.25 743.35 743.35 0.1K
10:21 743.00 743.55 742.05 742.05 0.7K
10:22 742.40 742.40 742.20 742.20 0.0K
10:23 742.80 744.95 742.80 744.95 1.3K
10:24 744.15 745.20 744.15 745.20 0.0K
10:25 745.20 745.20 745.20 745.20 0.0K
10:27 744.30 744.30 744.15 744.15 0.0K
10:28 744.80 744.85 744.80 744.85 0.0K
10:30 745.45 745.45 744.35 744.40 0.3K
10:31 742.50 742.50 741.80 741.80 1.9K
10:32 741.70 741.70 741.30 741.30 0.0K
10:33 741.75 742.80 741.35 742.10 0.1K
10:34 741.05 741.85 741.05 741.85 0.1K
10:35 741.85 741.85 741.85 741.85 0.0K
10:36 741.65 742.65 741.65 742.55 0.5K
10:38 741.65 742.45 741.65 742.45 0.0K
10:39 742.45 742.45 742.45 742.45 0.0K
10:40 742.50 742.50 742.50 742.50 0.0K
10:41 743.40 743.40 743.40 743.40 0.2K
10:42 743.10 743.10 743.10 743.10 0.0K
10:43 742.60 742.60 742.60 742.60 0.0K
10:44 742.75 742.75 742.75 742.75 0.1K
10:45 742.50 742.50 742.00 742.00 0.0K
10:46 742.00 742.00 742.00 742.00 0.0K
10:47 742.00 742.00 741.50 741.50 0.1K
10:48 741.05 741.05 741.05 741.05 0.0K
10:49 741.45 741.45 741.05 741.20 0.8K
10:51 741.35 741.35 741.35 741.35 0.0K
10:52 741.45 741.85 741.45 741.85 0.0K
10:53 742.00 742.00 741.20 741.20 0.2K
10:54 742.10 742.10 741.45 741.45 0.0K
10:56 742.25 744.35 742.25 744.35 0.5K
10:58 743.20 743.80 743.20 743.80 0.0K
10:59 743.80 743.80 743.80 743.80 0.0K
11:00 743.20 743.20 742.90 742.90 0.0K
11:01 743.60 743.75 743.60 743.70 0.0K
11:03 743.85 743.85 743.85 743.85 0.0K
11:04 743.95 743.95 742.65 742.65 0.0K
11:05 743.40 743.70 743.35 743.70 0.0K
11:06 743.70 743.75 743.70 743.75 0.0K
11:07 743.75 743.75 743.75 743.75 0.0K
11:08 743.80 743.85 743.80 743.85 0.0K
11:09 743.85 743.85 743.85 743.85 0.0K
11:10 743.85 743.85 742.90 742.90 0.1K
11:11 743.50 743.50 742.40 743.35 0.0K
11:12 743.35 743.55 743.25 743.55 0.0K
11:13 743.25 743.35 743.25 743.35 0.1K
11:14 742.50 742.50 742.50 742.50 0.0K
11:15 743.35 743.35 743.35 743.35 0.0K
11:16 742.85 742.85 742.85 742.85 0.0K
11:17 742.35 742.35 742.35 742.35 0.0K
11:18 742.15 742.65 741.50 741.50 0.2K
11:19 741.15 741.15 740.50 741.00 0.0K
11:20 741.00 741.00 741.00 741.00 0.0K
11:21 741.45 741.45 741.45 741.45 0.0K
11:22 741.45 741.45 741.20 741.20 0.0K
11:23 740.50 740.50 740.50 740.50 0.1K
11:24 740.70 741.55 740.70 741.45 0.0K
11:25 741.70 741.70 741.70 741.70 0.0K
11:26 741.15 741.15 741.15 741.15 0.0K
11:27 741.20 741.20 741.20 741.20 0.0K
11:28 740.65 741.80 740.65 741.80 0.3K
11:29 741.10 741.10 740.40 740.95 0.1K
11:30 740.25 741.25 738.20 738.20 1.5K
11:31 737.80 738.35 737.80 738.35 0.0K
11:32 738.80 738.80 738.75 738.75 0.0K
11:33 738.75 738.75 738.75 738.75 0.1K
11:34 739.40 739.85 739.35 739.85 0.3K
11:35 740.60 740.60 739.55 739.55 0.3K
11:37 739.75 739.75 739.75 739.75 0.0K
11:38 740.35 740.40 740.35 740.40 0.0K
11:39 740.45 740.50 740.45 740.50 0.0K
11:40 740.55 740.55 739.65 739.65 0.0K
11:41 739.65 739.80 739.05 739.05 0.0K
11:42 739.80 739.80 739.80 739.80 0.0K
11:43 739.60 739.60 739.00 739.00 0.0K
11:44 739.80 741.40 739.80 740.55 0.3K
11:45 741.20 741.40 741.20 741.40 0.0K
11:46 741.35 741.35 741.35 741.35 0.0K
11:47 740.95 741.40 740.95 741.40 0.0K
11:48 741.70 742.50 741.70 742.50 0.1K
11:49 742.45 742.45 742.45 742.45 0.0K
11:50 741.35 741.60 741.35 741.60 0.0K
11:51 741.60 741.60 740.90 740.90 0.0K
11:53 740.70 740.70 740.70 740.70 0.0K
11:54 740.75 740.75 740.75 740.75 0.0K
11:56 740.75 740.75 740.20 740.20 0.0K
11:57 740.20 740.20 739.20 739.20 0.1K
11:58 739.80 739.85 739.80 739.80 0.0K
11:59 739.50 739.50 739.15 739.15 0.0K
12:00 739.00 739.15 739.00 739.00 0.0K
12:01 738.80 738.80 738.80 738.80 0.0K
12:02 737.75 738.25 737.75 738.25 0.1K
12:03 738.85 739.40 738.85 739.40 0.1K
12:04 739.40 739.40 739.25 739.25 0.0K
12:05 738.10 738.10 737.55 737.55 0.5K
12:06 738.05 738.05 737.50 737.50 0.3K
12:07 736.55 737.10 736.55 737.05 0.0K
12:08 736.80 736.80 736.75 736.75 0.0K
12:09 736.75 738.10 736.75 738.10 0.5K
12:10 737.90 738.15 737.90 738.15 0.0K
12:11 737.75 737.75 737.40 737.45 0.1K
12:13 737.50 737.50 737.50 737.50 0.0K
12:14 736.70 737.45 736.70 737.20 0.0K
12:15 736.40 737.10 736.40 737.00 0.0K
12:16 737.05 737.05 736.35 736.35 0.0K
12:17 736.80 737.05 736.80 737.05 0.0K
12:18 737.05 737.20 736.35 736.60 0.0K
12:19 737.20 737.20 736.30 736.30 0.0K
12:20 736.80 737.40 736.80 737.40 0.1K
12:21 736.60 736.60 736.60 736.60 0.0K
12:22 737.50 737.50 736.30 736.30 0.2K
12:23 737.30 737.30 737.30 737.30 0.0K
12:24 737.40 738.20 737.40 737.85 0.2K
12:25 738.75 739.00 738.75 739.00 0.1K
12:26 738.80 738.80 737.75 737.75 0.0K
12:27 738.55 738.60 738.55 738.60 0.0K
12:28 739.15 739.50 739.15 739.50 0.0K
12:29 739.05 739.05 738.80 738.80 0.0K
12:30 738.80 738.80 738.65 738.65 0.0K
12:31 738.65 738.65 738.65 738.65 0.0K
12:32 738.75 738.75 738.75 738.75 0.0K
12:33 738.75 738.75 738.00 738.00 0.1K
12:34 738.00 738.00 738.00 738.00 0.0K
12:35 738.00 739.10 738.00 739.10 0.4K
12:36 738.20 739.05 738.20 739.05 0.0K
12:38 739.05 739.05 739.05 739.05 0.0K
12:39 739.00 739.00 738.30 738.30 0.0K
12:40 738.80 739.00 738.80 739.00 0.0K
12:41 739.00 739.00 738.10 738.10 0.1K
12:42 738.60 738.60 738.10 738.60 0.1K
12:43 738.85 739.45 738.85 739.45 0.0K
12:44 739.60 739.60 739.60 739.60 0.0K
12:45 739.75 740.85 739.75 740.85 0.1K
12:46 740.95 740.95 740.90 740.90 0.0K
12:47 740.20 741.00 740.20 740.90 0.3K
12:48 740.75 740.75 740.75 740.75 0.0K
12:49 738.90 739.45 738.90 739.45 0.1K
12:50 739.50 741.35 739.50 741.35 0.3K
12:51 741.30 741.30 741.30 741.30 0.0K
12:52 740.00 741.10 740.00 741.10 0.1K
12:53 740.15 740.70 740.15 740.70 0.1K
12:54 740.75 741.00 740.75 741.00 0.1K
12:55 741.00 741.60 741.00 741.60 0.1K
12:56 741.00 741.00 741.00 741.00 0.0K
12:57 741.35 741.35 741.15 741.15 0.0K
12:58 740.30 740.70 740.30 740.70 0.1K
12:59 740.00 740.75 740.00 740.75 0.0K
13:00 740.05 740.75 740.05 740.75 0.0K
13:01 740.70 740.70 740.05 740.05 0.0K
13:02 740.00 740.55 740.00 740.55 0.0K
13:03 740.00 740.50 740.00 740.50 0.0K
13:04 740.45 740.45 740.00 740.00 0.2K
13:05 739.85 739.85 739.85 739.85 0.0K
13:06 739.80 739.80 739.80 739.80 0.0K
13:07 739.80 739.80 739.30 739.30 0.0K
13:08 739.80 739.80 739.80 739.80 0.0K
13:09 739.80 739.80 739.80 739.80 0.0K
13:10 739.80 739.80 738.95 738.95 0.0K
13:11 739.60 739.60 739.60 739.60 0.0K
13:12 739.60 739.60 739.60 739.60 0.0K
13:13 739.60 739.60 739.60 739.60 0.0K
13:14 739.80 740.15 739.80 740.15 0.0K
13:15 739.40 739.80 739.40 739.80 0.0K
13:16 739.80 739.80 739.80 739.80 0.0K
13:17 739.80 739.80 739.80 739.80 0.0K
13:18 739.80 739.80 739.80 739.80 0.0K
13:19 739.00 739.00 739.00 739.00 0.1K
13:20 738.80 738.80 738.20 738.20 0.0K
13:21 738.60 738.70 738.60 738.70 0.0K
13:22 738.60 739.45 738.60 739.40 0.1K
13:23 737.95 737.95 737.00 737.05 0.8K
13:24 736.50 736.85 735.05 736.45 0.3K
13:25 736.50 736.55 735.80 735.80 0.2K
13:26 736.35 737.00 735.85 735.85 0.3K
13:27 736.15 736.95 734.00 734.15 8.9K
13:28 734.20 735.65 734.20 735.60 0.5K
13:29 734.85 734.85 733.05 733.05 0.4K
13:30 734.15 734.65 734.15 734.65 0.3K
13:31 734.45 734.45 733.65 733.65 0.0K
13:32 734.00 734.00 733.65 733.65 0.0K
13:33 734.05 735.20 734.05 734.65 0.4K
13:34 733.15 734.00 733.15 733.40 0.3K
13:35 734.00 734.90 734.00 734.85 0.0K
13:36 734.85 734.85 733.05 733.05 0.5K
13:37 733.95 734.00 733.95 734.00 0.7K
13:38 733.95 733.95 733.40 733.40 0.1K
13:39 733.40 733.40 733.30 733.30 0.1K
13:40 733.25 733.35 732.00 732.00 0.7K
13:41 732.40 733.10 732.40 733.10 0.0K
13:42 732.75 733.10 732.75 732.85 0.2K
13:43 732.65 733.15 732.55 733.15 0.1K
13:44 733.50 733.50 733.50 733.50 0.0K
13:45 733.50 733.80 733.50 733.80 0.1K
13:46 733.85 733.85 732.45 733.45 1.1K
13:47 733.00 733.00 732.45 732.90 2.0K
13:48 733.95 734.60 733.85 734.60 0.1K
13:49 735.20 735.45 734.80 734.80 0.2K
13:50 734.90 735.20 734.90 735.20 0.0K
13:51 735.25 735.25 734.70 734.70 0.0K
13:52 735.70 735.70 734.95 735.00 0.0K
13:53 735.00 735.00 734.70 734.70 0.1K
13:54 734.95 734.95 734.95 734.95 0.0K
13:55 733.25 734.35 733.25 734.35 0.4K
13:56 734.95 734.95 734.85 734.85 0.0K
13:57 734.40 734.40 732.95 734.00 0.1K
13:58 733.50 733.95 733.50 733.95 0.2K
13:59 733.60 733.60 733.60 733.60 0.1K
14:00 733.60 734.00 733.60 734.00 0.0K
14:01 734.00 734.00 734.00 734.00 0.0K
14:02 733.60 733.60 733.15 733.15 0.1K
14:03 733.45 734.55 733.45 734.55 0.1K
14:04 734.85 741.05 734.85 735.90 2.2K
14:05 737.25 741.00 737.25 740.90 0.9K
14:06 741.30 743.85 740.20 743.15 1.5K
14:07 742.85 744.40 742.70 743.90 1.6K
14:08 743.80 743.90 743.80 743.90 0.7K
14:09 743.65 744.15 742.80 742.80 0.7K
14:10 743.75 744.40 743.30 744.30 0.7K
14:11 745.60 747.05 745.50 746.40 2.4K
14:12 746.45 746.45 746.10 746.10 1.0K
14:13 745.95 746.45 745.95 746.25 0.7K
14:14 746.40 747.45 746.10 747.45 1.4K
14:15 747.50 748.30 747.50 747.90 0.6K
14:16 748.05 748.80 748.05 748.80 0.5K
14:17 748.10 748.35 748.05 748.05 1.1K
14:18 747.00 747.70 746.90 747.70 0.8K
14:19 747.70 748.20 747.70 748.10 0.8K
14:20 748.05 748.35 748.05 748.35 0.4K
14:21 748.00 748.35 748.00 748.05 0.7K
14:22 748.05 748.15 747.45 748.05 0.6K
14:23 748.15 748.50 747.25 747.85 1.3K
14:24 747.70 748.25 747.70 748.10 0.4K
14:25 748.05 748.30 748.05 748.05 0.4K
14:26 747.25 748.15 747.25 748.15 0.5K
14:27 748.15 748.15 747.95 748.15 0.6K
14:28 748.30 748.30 748.05 748.05 0.7K
14:29 748.45 748.45 748.45 748.45 0.0K
14:30 748.05 748.40 748.05 748.40 0.1K
14:31 748.40 748.40 748.40 748.40 0.0K
14:32 748.35 748.35 748.35 748.35 0.0K
14:33 748.05 748.05 748.05 748.05 0.1K
14:34 748.30 748.40 748.05 748.40 0.0K
14:35 748.40 748.40 748.05 748.05 0.1K
14:36 748.35 748.35 748.35 748.35 0.0K
14:37 748.35 748.35 748.05 748.05 0.0K
14:38 748.20 748.80 748.20 748.80 1.4K
14:39 748.65 749.30 748.45 749.30 0.9K
14:40 749.30 749.60 749.30 749.60 0.0K
14:41 749.55 749.70 749.45 749.70 0.2K
14:42 749.20 749.50 749.20 749.50 0.0K
14:44 749.50 749.50 749.00 749.00 0.0K
14:45 749.00 749.65 749.00 749.65 0.0K
14:46 749.40 749.40 749.40 749.40 0.0K
14:47 749.20 749.70 749.10 749.70 0.1K
14:48 749.70 749.70 749.70 749.70 0.0K
14:49 749.70 749.70 749.70 749.70 0.0K
14:50 750.00 750.00 750.00 750.00 0.2K
14:51 749.95 749.95 749.10 749.10 0.2K
14:52 749.45 749.45 749.45 749.45 0.0K
14:53 749.50 749.60 749.50 749.60 0.0K
14:54 749.30 749.30 749.30 749.30 0.5K
14:55 749.30 749.70 749.30 749.70 0.0K
14:56 749.30 749.30 749.30 749.30 0.1K
14:57 748.95 748.95 748.80 748.80 0.5K
14:58 748.25 748.75 748.25 748.75 0.0K
14:59 748.25 748.45 748.05 748.10 0.3K
15:00 748.95 749.10 748.95 749.10 1.7K
15:01 749.45 749.95 749.45 749.85 0.1K
15:02 749.55 749.55 749.15 749.15 0.3K
15:03 748.10 748.20 748.10 748.20 0.2K
15:04 748.30 748.30 748.10 748.10 0.0K
15:05 748.85 751.00 748.85 751.00 3.1K
15:06 751.00 751.00 750.35 750.35 0.2K
15:07 750.80 750.80 750.35 750.75 0.0K
15:08 750.75 750.80 750.75 750.75 0.0K
15:09 751.00 751.80 750.90 750.90 0.9K
15:10 751.00 751.00 750.00 750.20 2.4K
15:11 750.65 750.65 750.00 750.20 0.2K
15:12 750.00 750.05 750.00 750.00 0.0K
15:13 750.00 750.20 750.00 750.20 0.1K
15:14 750.20 750.85 750.00 750.85 0.5K
15:15 750.90 750.90 749.05 749.05 0.4K
15:16 748.65 750.50 747.35 750.50 3.0K
15:17 749.15 749.70 749.15 749.70 0.1K
15:18 749.20 749.20 748.50 748.70 0.7K
15:19 748.80 749.75 748.70 748.95 0.3K
15:20 748.55 750.45 748.55 750.45 1.2K
15:21 750.90 750.90 750.30 750.40 0.6K
15:22 750.55 750.55 750.25 750.25 0.2K
15:23 750.50 750.50 750.30 750.30 0.1K
15:24 750.25 750.25 748.65 748.65 0.1K
15:25 748.40 748.40 748.10 748.10 0.2K
15:26 749.55 749.55 748.80 748.80 0.2K
15:27 748.00 749.75 747.80 749.75 0.5K
15:28 746.60 746.60 745.00 745.00 0.7K
15:29 746.50 749.50 741.35 749.50 0.3K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles