J Kumar Infraprojects (JKIP)

JKIP
🏛️ India →
624.70
Última Actualización: 2025-09-26
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
09:07 647.00 647.00 647.00 647.00 1.1K
09:15 647.00 647.00 643.40 643.40 0.3K
09:16 645.55 645.55 642.00 642.00 0.3K
09:17 641.10 641.90 640.60 640.60 0.2K
09:18 641.85 641.85 641.50 641.50 0.1K
09:19 641.50 641.80 641.50 641.80 0.3K
09:20 641.25 641.60 641.00 641.55 0.3K
09:21 641.00 641.00 641.00 641.00 0.1K
09:22 641.30 641.95 640.20 640.20 1.3K
09:23 639.95 639.95 639.90 639.90 0.0K
09:24 639.90 639.90 639.00 639.00 0.1K
09:25 638.80 640.65 638.80 640.65 3.7K
09:26 639.50 639.50 638.10 638.25 0.7K
09:27 638.60 638.85 638.60 638.60 0.7K
09:28 637.90 637.90 637.80 637.80 2.2K
09:29 636.70 637.00 636.70 637.00 2.1K
09:30 637.25 637.65 637.25 637.65 0.1K
09:31 637.65 637.65 636.90 636.90 0.2K
09:32 637.65 637.65 637.65 637.65 0.1K
09:33 637.80 638.95 637.80 638.65 1.1K
09:34 638.50 638.55 636.95 636.95 0.5K
09:35 637.60 637.60 637.40 637.40 0.2K
09:36 637.50 637.50 637.50 637.50 0.3K
09:37 636.85 636.85 636.80 636.80 0.4K
09:38 636.10 636.10 636.10 636.10 0.0K
09:39 635.90 635.90 635.40 635.40 0.7K
09:40 635.85 636.20 635.85 636.20 0.0K
09:41 636.20 636.20 636.00 636.00 0.1K
09:42 635.35 635.35 632.35 634.55 7.0K
09:43 634.75 634.75 633.70 634.30 0.3K
09:44 634.30 634.30 634.30 634.30 0.0K
09:45 634.30 634.65 631.50 634.20 7.6K
09:46 634.00 635.00 634.00 634.65 0.9K
09:47 634.60 634.80 634.60 634.80 0.5K
09:48 634.80 636.60 634.80 635.45 1.0K
09:49 635.80 636.15 635.80 635.80 1.0K
09:50 635.20 635.70 635.10 635.70 0.0K
09:51 635.90 636.10 635.75 636.10 0.6K
09:52 636.00 636.60 636.00 636.60 0.2K
09:53 636.55 636.55 635.00 635.55 0.8K
09:54 635.55 636.55 635.00 636.25 0.9K
09:55 636.25 636.25 636.25 636.25 0.2K
09:56 636.25 636.60 635.90 636.15 0.3K
09:57 636.15 636.20 636.10 636.20 0.0K
09:58 636.25 636.25 636.05 636.05 0.1K
09:59 635.95 636.60 635.90 636.60 0.6K
10:00 636.90 637.00 636.85 636.85 1.0K
10:01 636.85 638.60 636.85 638.60 2.1K
10:02 638.60 638.60 637.15 637.30 0.2K
10:03 637.25 637.25 637.25 637.25 0.0K
10:04 637.25 637.25 637.20 637.25 0.1K
10:05 637.30 638.25 636.55 636.55 0.9K
10:06 637.50 637.70 637.50 637.70 0.0K
10:07 637.70 637.95 637.70 637.95 0.0K
10:08 637.95 637.95 637.35 637.35 0.0K
10:09 637.40 637.40 636.95 637.35 0.0K
10:10 637.25 637.60 637.25 637.35 0.3K
10:11 637.05 637.30 636.85 636.85 0.4K
10:12 636.80 637.50 636.80 637.50 0.3K
10:13 637.55 637.55 637.00 637.40 0.0K
10:14 637.40 637.55 637.40 637.45 0.0K
10:15 637.70 637.70 637.65 637.70 0.0K
10:16 637.70 637.70 637.65 637.70 0.0K
10:17 637.65 637.65 637.45 637.60 0.0K
10:18 637.60 637.60 637.50 637.50 0.0K
10:19 637.50 637.70 636.70 636.85 0.4K
10:20 636.85 637.35 636.85 637.35 0.0K
10:21 637.35 637.70 637.35 637.65 0.1K
10:22 637.60 639.15 637.60 639.15 3.3K
10:23 639.85 640.55 639.85 640.20 0.8K
10:24 640.35 640.35 639.55 639.80 0.7K
10:25 639.80 639.80 638.70 639.20 0.2K
10:26 639.55 639.55 639.50 639.50 0.2K
10:27 639.50 639.50 639.45 639.45 0.0K
10:28 638.95 638.95 638.70 638.70 0.1K
10:29 638.70 638.70 638.55 638.60 0.3K
10:30 639.45 639.45 638.85 639.45 0.0K
10:31 639.45 639.90 639.45 639.45 0.3K
10:32 639.85 639.85 639.40 639.60 0.2K
10:33 639.60 639.60 638.80 639.60 0.1K
10:34 639.60 639.60 639.60 639.60 0.0K
10:35 639.60 639.60 639.60 639.60 0.0K
10:36 638.80 639.60 638.80 639.50 0.1K
10:37 639.45 639.45 638.85 638.85 0.0K
10:38 638.85 638.85 638.45 638.45 0.1K
10:39 638.55 638.55 638.50 638.55 0.0K
10:40 638.50 638.55 638.50 638.55 0.0K
10:41 638.55 638.55 638.50 638.50 0.0K
10:42 638.55 638.55 638.55 638.55 0.0K
10:43 638.05 638.35 637.95 637.95 0.1K
10:44 638.15 638.15 637.70 637.70 0.0K
10:45 637.70 637.70 637.60 637.60 0.0K
10:46 637.60 638.80 637.60 638.80 0.4K
10:47 638.95 639.00 638.45 639.00 0.0K
10:48 639.00 639.00 639.00 639.00 0.0K
10:49 639.00 639.00 638.45 638.55 0.1K
10:50 638.55 638.55 637.90 638.20 0.0K
10:51 637.55 638.45 637.55 638.45 0.1K
10:52 638.45 638.50 637.95 638.50 0.0K
10:53 638.55 638.55 637.95 638.45 0.0K
10:54 638.50 638.55 638.50 638.55 0.0K
10:55 638.55 638.55 638.00 638.35 0.2K
10:56 638.35 638.55 638.35 638.55 0.0K
10:57 638.55 638.55 638.00 638.55 0.2K
10:58 638.55 638.55 638.10 638.50 0.0K
10:59 638.70 638.75 638.70 638.75 0.1K
11:00 638.75 638.90 638.75 638.90 0.0K
11:01 638.75 638.80 638.75 638.80 0.0K
11:02 638.20 638.85 638.20 638.85 0.1K
11:03 638.80 638.85 638.80 638.80 0.0K
11:04 638.80 638.80 638.80 638.80 0.1K
11:05 638.80 638.80 638.20 638.70 0.0K
11:06 638.70 638.70 638.70 638.70 0.1K
11:07 638.70 638.70 638.15 638.60 0.1K
11:08 638.65 638.70 638.65 638.70 0.0K
11:09 638.70 638.70 638.70 638.70 0.0K
11:10 638.70 638.70 638.70 638.70 0.0K
11:11 638.70 638.70 638.70 638.70 0.0K
11:12 638.70 638.70 638.70 638.70 0.0K
11:13 638.70 638.70 638.70 638.70 0.0K
11:14 638.70 638.70 638.70 638.70 0.0K
11:15 638.70 638.70 638.70 638.70 0.0K
11:16 638.70 638.95 638.70 638.95 0.0K
11:17 639.00 639.00 639.00 639.00 0.0K
11:18 639.00 639.00 639.00 639.00 0.0K
11:19 639.00 639.00 639.00 639.00 0.0K
11:20 638.70 639.00 638.70 639.00 0.0K
11:21 639.00 639.00 639.00 639.00 0.0K
11:22 639.00 639.75 639.00 639.55 0.5K
11:23 639.55 639.55 639.55 639.55 0.0K
11:24 639.45 639.80 639.45 639.80 0.0K
11:25 639.80 639.80 639.70 639.70 0.0K
11:26 639.70 639.70 639.70 639.70 0.0K
11:27 639.70 639.80 639.70 639.80 0.0K
11:28 639.80 639.95 639.80 639.90 0.0K
11:29 639.85 639.85 639.85 639.85 0.0K
11:30 639.85 639.85 639.80 639.85 0.0K
11:31 639.80 639.80 639.80 639.80 0.0K
11:32 639.10 639.60 639.10 639.55 0.0K
11:33 639.55 639.60 639.55 639.60 0.0K
11:34 639.25 639.50 639.15 639.45 0.0K
11:35 638.85 639.05 638.25 638.65 0.0K
11:36 638.65 638.75 638.65 638.75 0.0K
11:37 638.25 638.70 638.05 638.50 0.2K
11:38 638.50 638.50 638.50 638.50 0.0K
11:39 638.50 638.65 638.50 638.65 0.2K
11:40 638.65 638.65 638.55 638.65 0.0K
11:41 638.75 638.75 638.60 638.60 0.1K
11:42 638.60 638.60 638.05 638.05 0.1K
11:43 638.55 638.55 638.50 638.55 0.0K
11:44 638.60 638.90 638.60 638.90 0.0K
11:45 638.90 638.90 638.50 638.50 0.1K
11:46 638.50 638.50 638.50 638.50 0.0K
11:47 638.60 638.60 638.50 638.60 0.0K
11:48 638.50 638.50 638.45 638.45 0.0K
11:49 638.45 638.45 638.45 638.45 0.0K
11:50 638.45 638.45 638.45 638.45 0.0K
11:51 638.45 638.45 638.45 638.45 0.0K
11:52 638.45 638.45 638.40 638.45 0.0K
11:53 638.45 638.45 638.45 638.45 0.0K
11:54 638.45 638.45 638.45 638.45 0.0K
11:55 638.10 638.40 638.05 638.05 0.0K
11:56 638.05 638.40 638.05 638.40 0.0K
11:57 638.40 639.30 638.40 639.25 1.8K
11:58 639.30 639.35 639.30 639.35 0.0K
11:59 639.40 639.50 639.40 639.50 0.0K
12:00 639.50 639.50 639.50 639.50 0.0K
12:01 639.50 639.50 639.50 639.50 0.0K
12:02 639.50 639.50 639.50 639.50 0.1K
12:03 639.50 639.85 639.50 639.85 0.0K
12:04 639.90 639.90 639.85 639.85 0.0K
12:05 639.90 639.90 639.85 639.85 0.0K
12:06 639.85 639.85 638.95 639.25 0.1K
12:07 639.15 639.15 638.80 638.80 0.0K
12:08 638.80 639.20 638.80 639.10 0.0K
12:09 638.70 639.45 638.45 638.70 0.4K
12:10 639.20 639.25 639.10 639.10 0.1K
12:11 639.00 639.40 638.95 639.40 0.0K
12:12 639.00 639.00 639.00 639.00 0.0K
12:13 638.85 638.95 638.35 638.85 0.0K
12:14 638.85 638.90 638.85 638.85 0.0K
12:15 638.80 638.90 638.80 638.90 0.0K
12:16 638.90 639.00 638.90 639.00 0.0K
12:17 639.00 639.00 639.00 639.00 0.0K
12:18 639.00 639.00 639.00 639.00 0.0K
12:19 639.05 639.05 638.45 638.95 0.0K
12:20 639.40 639.40 639.40 639.40 0.1K
12:21 639.40 639.40 639.35 639.40 0.0K
12:22 639.40 639.40 639.35 639.35 0.0K
12:23 639.35 639.40 639.35 639.40 0.0K
12:24 639.30 639.35 638.60 639.00 0.1K
12:25 638.95 639.00 638.95 639.00 0.3K
12:26 639.40 639.40 639.40 639.40 0.0K
12:27 639.40 639.40 639.00 639.40 0.0K
12:28 639.15 639.40 639.15 639.40 0.0K
12:29 639.15 639.40 639.15 639.40 0.0K
12:30 639.40 639.40 639.15 639.40 0.0K
12:31 639.40 639.40 639.40 639.40 0.0K
12:32 639.40 639.40 639.40 639.40 0.0K
12:33 639.40 639.40 639.40 639.40 0.0K
12:34 639.40 639.40 639.40 639.40 0.1K
12:35 639.40 639.40 639.40 639.40 0.0K
12:36 639.40 639.85 639.00 639.00 0.6K
12:37 639.70 639.70 639.60 639.60 0.1K
12:38 639.65 639.65 639.65 639.65 0.0K
12:39 639.65 639.65 639.60 639.60 0.1K
12:40 639.50 639.50 639.00 639.30 0.3K
12:41 639.40 639.40 639.40 639.40 0.0K
12:42 639.40 639.40 639.00 639.40 0.0K
12:43 639.50 639.55 639.50 639.55 0.0K
12:44 639.55 639.55 639.50 639.50 0.0K
12:45 639.50 639.50 639.50 639.50 0.1K
12:46 639.70 639.80 639.70 639.80 0.2K
12:47 639.85 639.85 639.80 639.80 0.1K
12:48 641.00 641.00 641.00 641.00 0.6K
12:49 641.00 641.00 640.00 640.00 0.6K
12:50 640.00 640.95 640.00 640.95 1.0K
12:51 640.95 640.95 640.95 640.95 0.0K
12:52 640.95 641.00 640.95 641.00 0.0K
12:53 641.00 641.00 641.00 641.00 0.0K
12:54 641.00 641.00 640.90 640.90 0.0K
12:55 640.90 640.90 640.40 640.90 0.0K
12:56 640.90 641.90 640.90 641.90 0.2K
12:57 641.90 641.90 641.45 641.45 0.0K
12:58 640.70 641.40 640.70 641.40 0.0K
12:59 641.40 641.45 640.65 641.45 0.1K
13:00 641.45 641.45 640.80 640.80 0.0K
13:01 641.40 641.40 641.40 641.40 0.0K
13:02 641.40 641.40 641.30 641.30 0.0K
13:03 641.20 641.20 641.20 641.20 0.0K
13:04 641.20 641.20 641.20 641.20 0.0K
13:05 641.20 641.20 640.80 640.80 0.0K
13:06 641.10 641.10 640.90 640.90 0.0K
13:07 640.80 640.95 640.80 640.95 0.0K
13:08 641.05 641.05 640.40 641.05 0.1K
13:09 641.05 641.05 641.00 641.00 0.0K
13:10 641.05 641.05 641.00 641.00 0.0K
13:11 641.05 641.05 640.60 641.05 0.0K
13:12 641.00 641.05 640.95 641.05 0.1K
13:13 641.10 641.10 640.60 641.00 0.1K
13:14 641.00 641.00 640.10 640.20 0.5K
13:15 639.35 639.60 639.05 639.60 0.2K
13:16 639.60 639.60 639.60 639.60 0.0K
13:17 639.60 639.60 639.60 639.60 0.0K
13:18 639.60 639.60 639.60 639.60 0.0K
13:19 639.60 639.60 639.00 639.45 0.0K
13:20 639.45 639.45 639.00 639.40 0.0K
13:21 639.45 639.45 639.00 639.45 0.1K
13:22 639.45 639.45 639.00 639.45 0.0K
13:23 639.45 639.45 639.45 639.45 0.0K
13:24 639.45 639.45 639.10 639.10 0.1K
13:25 639.10 639.10 639.00 639.10 0.1K
13:26 639.10 639.40 639.10 639.40 0.0K
13:27 639.40 639.40 639.40 639.40 0.0K
13:28 639.40 639.40 639.40 639.40 0.0K
13:29 639.40 639.40 639.40 639.40 0.0K
13:30 639.40 639.40 639.00 639.00 0.6K
13:31 639.35 639.35 639.35 639.35 0.0K
13:32 639.35 639.40 639.35 639.40 0.0K
13:33 639.40 639.40 639.35 639.40 0.0K
13:34 639.40 639.40 639.35 639.40 0.0K
13:35 639.40 639.55 638.35 638.90 4.4K
13:36 638.90 638.90 638.80 638.85 0.0K
13:37 638.55 638.55 638.05 638.05 0.0K
13:38 638.55 638.55 637.90 638.50 0.7K
13:39 638.50 638.95 638.50 638.85 0.1K
13:40 638.80 638.80 638.80 638.80 0.0K
13:41 638.80 639.50 638.80 639.50 0.2K
13:42 639.50 639.85 639.50 639.85 0.1K
13:43 639.85 639.85 638.70 638.80 0.1K
13:44 638.90 638.90 638.85 638.90 0.0K
13:45 638.90 638.95 638.90 638.95 0.0K
13:46 638.95 638.95 638.50 638.80 0.0K
13:47 638.00 638.75 638.00 638.75 0.1K
13:48 638.80 638.80 638.05 638.55 0.0K
13:49 638.00 638.50 638.00 638.50 0.0K
13:50 638.55 638.55 638.00 638.25 0.1K
13:51 638.25 638.35 638.25 638.35 0.0K
13:52 638.35 638.40 638.35 638.35 0.0K
13:53 638.35 638.40 638.35 638.40 0.0K
13:54 638.40 638.40 638.40 638.40 0.0K
13:55 638.40 638.40 637.85 638.35 0.0K
13:56 638.40 638.40 638.40 638.40 0.0K
13:57 638.40 638.40 637.90 638.35 0.0K
13:58 638.35 638.35 638.35 638.35 0.0K
13:59 638.35 638.35 638.35 638.35 0.1K
14:00 638.35 638.35 638.35 638.35 0.0K
14:01 638.35 638.35 638.35 638.35 0.0K
14:02 638.35 638.50 638.35 638.50 0.0K
14:03 638.50 638.50 638.50 638.50 0.0K
14:04 638.50 638.50 637.35 638.25 0.2K
14:05 638.25 638.25 638.25 638.25 0.0K
14:06 638.25 638.25 637.70 638.00 0.0K
14:07 638.00 638.05 638.00 638.05 0.0K
14:08 638.05 638.55 638.00 638.55 0.4K
14:09 638.55 638.55 638.55 638.55 0.0K
14:10 638.55 638.55 638.50 638.55 0.0K
14:11 638.55 638.55 638.55 638.55 0.0K
14:12 638.55 638.55 638.55 638.55 0.0K
14:13 638.55 638.55 638.55 638.55 0.0K
14:14 638.55 639.00 638.55 639.00 0.0K
14:15 639.00 639.00 638.95 638.95 0.0K
14:16 639.00 639.00 638.00 638.00 0.0K
14:17 638.15 638.20 637.75 638.20 0.0K
14:18 638.20 638.20 638.15 638.15 0.0K
14:19 638.20 638.20 638.15 638.20 0.1K
14:20 638.20 638.20 638.20 638.20 0.0K
14:21 638.20 638.20 638.20 638.20 0.0K
14:22 638.20 638.75 638.20 638.65 0.2K
14:23 638.65 638.70 638.65 638.70 0.0K
14:24 638.70 638.70 638.00 638.45 0.0K
14:25 638.50 638.50 637.80 638.20 0.0K
14:26 638.20 638.20 638.20 638.20 0.0K
14:27 638.40 638.40 636.30 636.80 0.8K
14:28 637.25 638.25 637.25 637.70 1.4K
14:29 637.85 637.85 636.25 636.60 0.0K
14:30 636.20 637.40 636.20 637.40 0.3K
14:31 637.30 637.70 637.05 637.70 0.0K
14:32 637.25 637.90 637.05 637.70 0.0K
14:33 637.10 638.15 637.10 637.60 0.1K
14:34 637.10 637.85 637.10 637.85 0.0K
14:35 637.65 637.90 637.20 637.90 0.0K
14:36 637.40 637.80 637.20 637.70 0.0K
14:37 637.25 637.80 637.20 637.80 0.0K
14:38 637.75 637.80 637.70 637.70 0.0K
14:39 637.70 637.80 637.70 637.70 0.1K
14:40 637.70 637.80 637.70 637.70 0.0K
14:41 637.70 638.45 637.70 638.45 0.2K
14:42 638.35 638.45 637.60 637.70 0.3K
14:43 638.30 638.30 637.70 638.15 0.0K
14:44 638.35 638.35 637.80 637.80 0.0K
14:45 638.30 638.30 637.65 637.95 0.3K
14:46 637.90 638.40 637.25 637.75 0.3K
14:47 638.35 638.35 637.65 638.00 0.0K
14:48 638.00 638.65 637.80 638.25 0.0K
14:49 638.50 638.55 637.95 638.55 0.0K
14:50 638.55 638.55 637.80 638.35 0.0K
14:51 638.50 638.60 637.00 637.45 2.6K
14:52 637.45 637.85 637.10 637.85 0.0K
14:53 637.15 638.00 637.15 637.85 0.1K
14:54 637.85 638.60 637.60 638.45 0.1K
14:55 638.40 638.40 638.10 638.40 0.0K
14:56 638.40 638.40 637.15 637.25 0.3K
14:57 637.50 637.95 637.20 637.75 0.3K
14:58 637.75 637.75 637.20 637.50 0.0K
14:59 637.20 637.45 637.20 637.45 0.1K
15:00 637.20 638.15 637.20 638.10 0.2K
15:01 638.10 638.15 637.65 638.15 0.0K
15:02 638.15 638.45 637.65 638.45 0.1K
15:03 638.20 638.95 638.20 638.65 0.2K
15:04 639.00 639.00 638.25 638.30 0.2K
15:05 638.25 638.55 638.00 638.00 0.1K
15:06 638.00 638.25 638.00 638.00 0.3K
15:07 638.00 638.25 638.00 638.20 0.0K
15:08 637.90 637.90 637.65 637.85 0.2K
15:09 637.85 637.90 637.40 637.40 0.1K
15:10 637.65 637.65 637.40 637.40 0.2K
15:11 637.40 637.90 637.40 637.45 0.1K
15:12 637.90 637.95 637.50 637.70 0.3K
15:13 637.50 637.90 637.50 637.65 0.0K
15:14 637.65 637.75 637.40 637.60 0.3K
15:15 637.20 638.35 637.20 638.35 0.5K
15:16 638.25 639.00 638.00 639.00 0.3K
15:17 639.00 639.00 639.00 639.00 0.4K
15:18 637.15 638.60 637.15 638.60 1.2K
15:20 637.85 637.90 637.00 637.00 1.4K
15:21 637.00 637.80 637.00 637.80 1.1K
15:22 637.50 637.50 637.00 637.00 0.3K
15:23 637.00 637.60 637.00 637.60 0.4K
15:24 637.65 637.65 637.00 637.00 0.8K
15:25 637.00 637.65 637.00 637.65 0.2K
15:26 637.50 637.85 637.50 637.85 0.9K
15:27 637.85 638.35 637.00 637.00 0.2K
15:28 637.95 638.20 637.00 638.05 0.1K
15:29 637.95 638.85 637.05 637.60 0.4K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles