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
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2023-12-29 596.80 598.20 568.55 577.30 0.6M
2023-12-28 620.00 622.80 582.05 592.30 1.5M
2023-12-27 606.05 635.70 594.25 624.10 5.8M
2023-12-26 565.00 593.50 545.95 593.50 5.6M
2023-12-22 493.00 498.80 486.55 494.60 0.3M
2023-12-21 472.00 493.20 466.00 489.50 0.3M
2023-12-20 496.95 499.15 460.50 467.30 0.4M
2023-12-19 492.60 506.95 488.00 496.65 0.5M
2023-12-18 487.00 504.00 485.85 492.60 1.4M
2023-12-15 442.85 489.95 441.10 485.85 3.4M
2023-12-14 446.50 459.80 436.50 439.80 0.2M
2023-12-13 438.75 447.00 438.70 444.60 0.2M
2023-12-12 446.05 448.50 435.20 438.30 0.3M
2023-12-11 446.00 448.50 440.05 444.80 0.2M
2023-12-08 432.50 443.95 425.50 441.20 0.6M
2023-12-07 431.50 433.25 421.55 430.35 0.1M
2023-12-06 436.00 438.55 427.00 429.10 0.2M
2023-12-05 448.90 449.70 431.25 433.80 0.4M
2023-12-04 434.40 444.00 424.10 438.25 0.5M
2023-12-01 427.95 436.60 423.10 426.65 0.2M
2023-11-30 422.90 439.60 420.50 428.75 0.5M
2023-11-29 415.80 424.00 413.05 419.45 0.2M
2023-11-28 408.35 420.50 408.35 413.75 0.3M
2023-11-24 426.95 428.80 412.65 416.35 0.3M
2023-11-23 430.35 430.70 425.00 426.10 0.1M
2023-11-22 435.45 438.40 428.00 429.40 0.1M
2023-11-21 438.00 439.90 430.40 434.50 0.1M
2023-11-20 429.00 439.55 428.95 434.25 0.3M
2023-11-17 429.45 433.75 424.10 428.60 0.1M
2023-11-16 439.15 439.50 426.20 428.55 0.1M
2023-11-15 434.65 443.20 432.80 438.00 0.1M
2023-11-13 430.90 441.00 429.00 432.45 0.1M
2023-11-12 428.85 434.00 427.95 434.00 0.0M
2023-11-10 432.00 436.95 425.15 428.10 0.1M
2023-11-09 435.60 439.90 422.75 433.10 0.3M
2023-11-08 415.20 435.00 415.20 432.90 0.6M
2023-11-07 418.60 422.15 414.10 416.80 0.0M
2023-11-06 427.15 430.40 415.35 417.30 0.1M
2023-11-03 417.05 426.00 414.40 424.15 0.1M
2023-11-02 409.95 417.00 408.50 414.95 0.1M
2023-11-01 404.35 417.00 400.05 407.50 0.2M
2023-10-31 410.35 413.30 400.00 402.70 0.1M
2023-10-30 416.60 422.80 404.80 407.25 0.2M
2023-10-27 402.90 418.00 402.90 414.25 0.2M
2023-10-26 405.00 405.00 393.70 400.85 0.4M
2023-10-25 419.55 431.20 393.55 407.95 0.5M
2023-10-23 452.00 453.70 413.25 419.35 0.3M
2023-10-20 456.50 459.90 445.45 449.15 0.1M
2023-10-19 457.10 464.90 450.45 456.50 0.1M
2023-10-18 470.00 470.45 450.10 457.10 0.3M
2023-10-17 456.90 473.00 455.35 466.45 0.8M
2023-10-16 429.00 465.00 428.00 450.15 1.0M
2023-10-13 426.00 450.00 426.00 429.00 0.7M
2023-10-12 428.00 428.00 423.20 425.00 0.1M
2023-10-11 429.60 433.80 424.05 425.85 0.1M
2023-10-10 425.00 431.25 424.25 427.90 0.1M
2023-10-09 432.80 435.65 420.25 423.70 0.1M
2023-10-06 433.00 435.25 429.05 433.55 0.1M
2023-10-05 432.00 435.00 425.75 427.50 0.1M
2023-10-04 435.70 444.00 422.00 429.25 0.3M
2023-10-03 434.80 441.20 432.40 436.50 0.3M
2023-09-29 419.15 437.75 418.00 432.40 0.3M
2023-09-28 425.75 427.45 412.00 421.45 0.1M
2023-09-27 430.95 431.15 420.00 423.80 0.4M
2023-09-26 427.85 436.95 420.15 429.35 1.7M
2023-09-25 407.00 433.75 407.00 428.35 0.7M
2023-09-22 407.80 410.90 394.00 403.05 0.5M
2023-09-21 395.15 399.65 390.10 394.35 0.1M
2023-09-20 402.80 402.80 393.15 399.40 0.1M
2023-09-18 407.95 410.00 396.10 402.80 0.2M
2023-09-15 404.15 413.65 399.25 408.10 0.1M
2023-09-14 402.00 407.15 398.50 400.95 0.1M
2023-09-13 396.05 403.80 384.00 400.55 0.4M
2023-09-12 431.50 433.90 391.55 394.05 0.5M
2023-09-11 420.85 431.70 419.00 424.55 0.2M
2023-09-08 415.70 424.90 410.50 413.45 0.3M
2023-09-07 417.70 421.00 412.05 417.50 0.1M
2023-09-06 421.35 421.35 415.00 416.25 0.1M
2023-09-05 421.70 426.60 410.30 419.55 0.1M
2023-09-04 422.70 425.00 414.00 418.80 0.2M
2023-09-01 412.80 427.45 409.60 419.90 0.5M
2023-08-31 412.90 414.00 406.30 411.40 0.1M
2023-08-30 406.00 414.30 404.05 410.80 0.1M
2023-08-29 401.05 406.35 398.95 403.90 0.1M
2023-08-28 402.95 406.90 397.10 400.40 0.1M
2023-08-25 405.00 410.95 399.05 401.00 0.1M
2023-08-24 404.30 414.95 402.30 407.80 0.2M
2023-08-23 406.90 407.70 401.10 402.85 0.1M
2023-08-22 404.30 408.65 402.35 405.50 0.1M
2023-08-21 395.50 406.00 389.70 404.30 0.2M
2023-08-18 401.45 403.90 389.15 393.70 0.2M
2023-08-17 398.60 411.50 395.00 400.30 0.4M
2023-08-16 390.00 405.90 386.80 398.60 0.4M
2023-08-14 399.50 401.75 385.90 390.25 0.6M
2023-08-11 402.00 409.50 395.95 400.00 0.2M
2023-08-10 413.10 417.90 396.35 401.25 0.5M
2023-08-09 397.45 418.00 394.50 405.35 1.4M
2023-08-08 380.00 395.10 375.15 391.90 1.0M
2023-08-07 373.00 380.10 352.40 375.00 0.3M
2023-08-04 373.30 373.30 365.10 370.40 0.3M
2023-08-03 361.35 372.00 357.10 370.45 0.3M
2023-08-02 375.90 376.70 360.00 362.00 0.7M
2023-08-01 361.85 387.00 357.60 376.20 2.2M
2023-07-31 351.00 365.45 345.75 361.05 1.2M
2023-07-28 343.45 345.30 337.10 341.55 0.2M
2023-07-27 340.95 351.90 340.95 342.80 0.4M
2023-07-26 340.90 344.90 336.30 339.65 0.2M
2023-07-25 339.90 346.30 335.95 339.35 0.4M
2023-07-24 339.95 343.30 334.40 338.35 0.6M
2023-07-21 331.15 349.75 329.30 337.65 1.4M
2023-07-20 331.50 340.00 325.85 333.90 0.3M
2023-07-19 332.35 336.00 327.55 331.50 0.3M
2023-07-18 330.00 334.05 322.45 330.65 0.5M
2023-07-17 314.80 330.00 313.15 328.75 0.7M
2023-07-14 310.50 315.75 304.65 313.20 0.1M
2023-07-13 317.45 318.80 306.85 309.00 0.2M
2023-07-12 308.00 322.60 303.30 315.45 0.6M
2023-07-11 305.35 310.00 304.05 306.60 0.1M
2023-07-10 303.80 308.15 299.45 303.80 0.2M
2023-07-07 308.45 308.60 300.00 303.80 0.2M
2023-07-06 305.00 311.70 302.40 308.45 0.2M
2023-07-05 305.00 309.00 301.35 305.55 0.1M
2023-07-04 308.80 308.95 302.40 304.65 0.1M
2023-07-03 301.00 311.80 300.95 307.30 0.2M
2023-06-30 302.40 303.30 295.75 300.80 0.1M
2023-06-28 301.80 304.75 297.00 299.75 0.1M
2023-06-27 302.55 304.90 299.10 301.75 0.1M
2023-06-26 298.00 303.35 297.00 301.00 0.2M
2023-06-23 305.90 311.00 295.05 296.80 0.3M
2023-06-22 311.80 313.00 302.60 305.70 0.2M
2023-06-21 310.85 315.85 304.60 307.60 0.1M
2023-06-20 318.00 318.00 307.60 308.90 0.1M
2023-06-19 312.10 318.00 304.60 314.30 0.4M
2023-06-16 303.95 317.70 303.50 315.00 0.6M
2023-06-15 294.15 306.00 291.00 301.80 0.3M
2023-06-14 296.60 299.60 291.10 292.85 0.3M
2023-06-13 295.80 297.00 292.35 295.80 0.1M
2023-06-12 287.90 297.50 287.90 294.70 0.4M
2023-06-09 290.70 299.90 285.10 286.30 0.5M
2023-06-08 280.95 293.60 280.95 289.30 0.3M
2023-06-07 286.00 289.70 280.05 280.95 0.2M
2023-06-06 281.00 289.90 280.00 284.90 0.5M
2023-06-05 262.65 281.00 262.65 277.20 0.4M
2023-06-02 262.50 265.90 258.10 262.65 0.2M
2023-06-01 256.60 262.65 255.30 261.20 0.1M
2023-05-31 258.00 258.00 253.05 256.60 0.1M
2023-05-30 262.35 262.35 255.55 258.20 0.2M
2023-05-29 266.40 266.40 261.50 262.05 0.1M
2023-05-26 261.35 265.65 261.35 262.75 0.0M
2023-05-25 262.75 263.50 260.00 261.35 0.1M
2023-05-24 261.50 264.90 260.20 262.10 0.1M
2023-05-23 269.15 274.00 255.05 259.20 0.3M
2023-05-22 268.15 270.40 263.10 267.85 0.1M
2023-05-19 272.50 272.55 267.65 268.30 0.1M
2023-05-18 278.00 278.80 268.60 271.25 0.1M
2023-05-17 265.75 276.00 265.05 273.30 0.3M
2023-05-16 272.50 274.90 264.55 265.75 0.2M
2023-05-15 267.00 273.20 264.00 271.80 0.1M
2023-05-12 270.00 270.00 264.40 266.80 0.0M
2023-05-11 267.00 271.95 267.00 269.05 0.0M
2023-05-10 267.90 272.20 265.80 266.75 0.1M
2023-05-09 280.35 282.95 264.15 266.60 0.4M
2023-05-08 282.40 283.80 278.15 280.35 0.1M
2023-05-05 280.20 282.90 277.05 280.15 0.1M
2023-05-04 276.45 280.80 276.45 279.25 0.1M
2023-05-03 276.15 277.50 274.00 275.70 0.1M
2023-05-02 273.95 281.00 273.05 276.05 0.2M
2023-04-28 274.50 277.70 272.00 272.70 0.1M
2023-04-27 275.00 277.45 272.55 274.50 0.1M
2023-04-26 272.90 277.30 272.20 274.50 0.1M
2023-04-25 269.65 278.00 268.70 271.90 0.2M
2023-04-24 267.50 272.00 264.10 269.65 0.1M
2023-04-21 261.65 269.00 256.45 266.40 0.2M
2023-04-20 253.95 265.00 251.70 260.70 0.1M
2023-04-19 253.70 257.15 252.00 252.95 0.1M
2023-04-18 252.25 257.80 252.00 255.10 0.1M
2023-04-17 251.65 255.60 251.00 255.10 0.1M
2023-04-13 251.45 254.85 251.15 253.95 0.0M
2023-04-12 252.35 256.00 250.40 252.10 0.1M
2023-04-11 251.80 253.95 250.20 251.45 0.0M
2023-04-10 255.70 258.55 248.10 250.80 0.1M
2023-04-06 257.75 261.00 253.50 254.40 0.1M
2023-04-05 256.70 259.65 253.40 256.75 0.1M
2023-04-03 254.00 258.10 253.10 255.55 0.1M
2023-03-31 251.00 257.75 248.00 254.40 0.2M
2023-03-29 233.80 249.65 227.80 247.85 0.2M
2023-03-28 235.00 237.05 229.00 232.90 0.2M
2023-03-27 240.90 241.40 232.65 234.00 0.1M
2023-03-24 246.30 248.90 237.20 239.65 0.1M
2023-03-23 248.50 248.65 242.85 245.05 0.1M
2023-03-22 249.20 251.60 245.05 246.05 0.0M
2023-03-21 245.00 249.60 242.00 247.85 0.2M
2023-03-20 243.80 244.15 233.05 239.35 0.1M
2023-03-17 244.20 248.95 241.60 242.55 0.1M
2023-03-16 245.00 247.90 241.40 242.95 0.0M
2023-03-15 250.85 253.20 245.05 246.45 0.0M
2023-03-14 248.00 254.35 245.15 249.60 0.1M
2023-03-13 260.25 261.90 250.10 251.30 0.1M
2023-03-10 263.00 264.00 260.00 260.80 0.0M
2023-03-09 265.70 269.50 262.45 264.05 0.1M
2023-03-08 260.00 265.50 259.40 264.60 0.0M
2023-03-06 259.00 264.00 258.60 262.85 0.1M
2023-03-03 261.50 265.00 256.50 257.85 0.0M
2023-03-02 258.80 263.40 258.05 261.50 0.1M
2023-03-01 246.00 259.70 246.00 258.30 0.1M
2023-02-28 249.70 249.70 245.00 247.65 0.1M
2023-02-27 260.45 261.05 246.00 248.70 0.1M
2023-02-24 261.90 267.80 258.55 260.45 0.1M
2023-02-23 255.50 260.85 253.05 260.25 0.0M
2023-02-22 256.15 257.65 252.70 254.35 0.1M
2023-02-21 255.70 258.65 254.40 256.20 0.0M
2023-02-20 255.90 259.75 252.50 255.45 0.1M
2023-02-17 257.85 260.75 255.05 255.90 0.1M
2023-02-16 261.40 262.90 257.25 259.50 0.1M
2023-02-15 259.25 262.20 255.05 260.15 0.1M
2023-02-14 261.20 263.45 256.00 258.20 0.1M
2023-02-13 266.90 267.60 260.35 261.20 0.1M
2023-02-10 274.00 276.55 265.05 266.60 0.1M
2023-02-09 272.50 276.85 271.30 272.80 0.1M
2023-02-08 275.05 280.95 270.20 273.00 0.2M
2023-02-07 267.85 279.00 265.00 271.40 0.3M
2023-02-06 259.30 268.00 259.30 266.50 0.1M
2023-02-03 264.75 267.00 256.45 258.60 0.1M
2023-02-02 263.85 270.90 261.30 263.40 0.1M
2023-02-01 271.25 279.95 260.10 264.25 0.2M
2023-01-31 266.00 271.95 262.50 271.00 0.1M
2023-01-30 267.90 270.55 258.40 264.65 0.1M
2023-01-27 269.00 270.00 252.80 267.90 0.1M
2023-01-25 273.75 275.80 268.00 269.50 0.1M
2023-01-24 266.25 276.45 266.25 274.65 0.2M
2023-01-23 274.00 274.15 263.20 265.50 0.1M
2023-01-20 279.70 280.70 271.10 273.30 0.1M
2023-01-19 277.20 284.00 275.15 279.70 0.2M
2023-01-18 278.00 280.30 275.00 275.80 0.1M
2023-01-17 277.80 284.00 275.35 277.40 0.2M
2023-01-16 272.70 278.40 272.65 276.90 0.1M
2023-01-13 273.35 275.90 270.30 272.75 0.1M
2023-01-12 271.15 276.05 269.15 272.40 0.1M
2023-01-11 275.10 280.90 271.55 273.00 0.1M
2023-01-10 280.10 280.10 271.55 273.95 0.1M
2023-01-09 277.60 283.20 276.35 279.20 0.1M
2023-01-06 268.00 279.70 268.00 275.45 0.1M
2023-01-05 270.50 273.60 266.80 271.75 0.1M
2023-01-04 284.90 284.90 269.05 270.70 0.2M
2023-01-03 285.95 288.90 280.80 283.75 0.2M
2023-01-02 274.45 286.95 271.80 283.10 0.4M