J. Kumar Infraprojects Limited JKIL
NSE · India · Industrial Services
INR 461.30-2.00 (-0.43%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | INR 461.85 | -0.31% | INR 457.90 | INR 465.75 | INR 442.00 | 85.89K |
| 2026-09-30 | INR 463.30 | +2.64% | INR 452.50 | INR 471.00 | INR 452.00 | 98.45K |
| 2026-09-29 | INR 451.40 | -2.14% | INR 461.90 | INR 462.25 | INR 450.00 | 54.97K |
| 2026-09-28 | INR 461.25 | -2.60% | INR 473.55 | INR 475.75 | INR 460.00 | 42.05K |
| 2026-09-25 | INR 473.55 | -0.95% | INR 479.95 | INR 480.00 | INR 470.60 | 61.36K |
| 2026-09-24 | INR 478.10 | -0.31% | INR 479.35 | INR 481.90 | INR 473.00 | 37.91K |
| 2026-09-23 | INR 479.60 | +0.33% | INR 478.00 | INR 484.95 | INR 476.25 | 27.43K |
| 2026-09-22 | INR 478.00 | -0.31% | INR 484.30 | INR 486.00 | INR 472.80 | 71.05K |
| 2026-09-21 | INR 479.50 | -1.45% | INR 480.50 | INR 488.00 | INR 477.25 | 46.14K |
| 2026-09-18 | INR 486.55 | +2.31% | INR 477.60 | INR 488.30 | INR 474.80 | 65.33K |
| 2026-09-17 | INR 475.55 | -1.01% | INR 480.40 | INR 483.45 | INR 472.05 | 58.03K |
| 2026-09-16 | INR 480.40 | +1.53% | INR 475.25 | INR 490.00 | INR 466.00 | 50.76K |
| 2026-09-15 | INR 473.15 | -0.57% | INR 483.55 | INR 486.95 | INR 470.00 | 61.53K |
| 2026-09-14 | INR 475.85 | 0.00% | INR 475.85 | INR 475.85 | INR 475.85 | 0 |
| 2026-09-11 | INR 475.85 | -1.56% | INR 481.70 | INR 481.75 | INR 475.00 | 37.90K |
| 2026-09-10 | INR 483.40 | -0.03% | INR 483.30 | INR 489.90 | INR 481.10 | 23.68K |
| 2026-09-09 | INR 483.55 | -1.03% | INR 488.60 | INR 490.00 | INR 480.35 | 37.41K |
| 2026-09-08 | INR 488.60 | -0.55% | INR 491.30 | INR 494.70 | INR 486.55 | 24.75K |
| 2026-09-07 | INR 491.30 | +0.81% | INR 487.05 | INR 492.80 | INR 484.35 | 43.50K |
| 2026-09-04 | INR 487.35 | -0.07% | INR 488.00 | INR 492.95 | INR 486.15 | 24.85K |
| 2026-09-03 | INR 487.70 | +0.87% | INR 485.95 | INR 490.00 | INR 484.85 | 25.72K |
| 2026-09-02 | INR 483.50 | -0.61% | INR 484.00 | INR 491.90 | INR 480.50 | 56.94K |
| 2026-09-01 | INR 486.45 | -0.75% | INR 490.00 | INR 494.00 | INR 486.00 | 53.72K |
| 2026-08-31 | INR 490.15 | -2.02% | INR 502.50 | INR 504.75 | INR 488.10 | 84.55K |
| 2026-08-28 | INR 500.25 | -0.79% | INR 506.00 | INR 506.90 | INR 497.00 | 37.16K |
| 2026-08-27 | INR 504.25 | +0.72% | INR 500.40 | INR 506.95 | INR 495.00 | 77.49K |
| 2026-08-26 | INR 500.65 | +0.72% | INR 497.55 | INR 505.00 | INR 497.55 | 79.05K |
| 2026-08-25 | INR 497.05 | -1.51% | INR 504.65 | INR 505.00 | INR 495.80 | 32.31K |
| 2026-08-24 | INR 504.65 | -0.33% | INR 506.25 | INR 507.85 | INR 501.30 | 56.60K |
| 2026-08-21 | INR 506.30 | +0.53% | INR 502.00 | INR 509.95 | INR 500.10 | 70.80K |
| 2026-08-20 | INR 503.65 | -0.21% | INR 504.85 | INR 509.75 | INR 501.00 | 45.96K |
| 2026-08-19 | INR 504.70 | +0.36% | INR 506.00 | INR 519.85 | INR 502.50 | 173.62K |
| 2026-08-18 | INR 502.90 | -1.32% | INR 509.00 | INR 514.90 | INR 500.10 | 82.17K |
| 2026-08-17 | INR 509.65 | +2.41% | INR 497.60 | INR 512.50 | INR 495.80 | 177.45K |
| 2026-08-14 | INR 497.65 | -0.13% | INR 499.00 | INR 503.00 | INR 496.00 | 40.35K |
| 2026-08-13 | INR 498.30 | +1.41% | INR 491.00 | INR 505.95 | INR 491.00 | 126.55K |
| 2026-08-12 | INR 491.35 | -1.26% | INR 497.90 | INR 501.55 | INR 490.00 | 37.17K |
| 2026-08-11 | INR 497.60 | -0.21% | INR 495.00 | INR 499.45 | INR 495.00 | 33.68K |
| 2026-08-10 | INR 498.65 | -0.05% | INR 507.00 | INR 508.95 | INR 495.20 | 146.54K |
| 2026-08-07 | INR 498.90 | +1.45% | INR 492.00 | INR 504.95 | INR 490.15 | 249.40K |
| 2026-08-06 | INR 491.75 | +0.34% | INR 492.00 | INR 499.00 | INR 471.05 | 359.78K |
| 2026-08-05 | INR 490.10 | -0.62% | INR 494.90 | INR 496.95 | INR 487.00 | 63.71K |
| 2026-08-04 | INR 493.15 | +1.64% | INR 487.00 | INR 494.10 | INR 485.60 | 37.96K |
| 2026-08-03 | INR 485.20 | +0.66% | INR 484.00 | INR 489.90 | INR 483.10 | 72.31K |
| 2026-07-31 | INR 482.00 | -0.75% | INR 485.65 | INR 486.00 | INR 480.00 | 72.96K |
| 2026-07-30 | INR 485.65 | +0.89% | INR 481.35 | INR 489.65 | INR 481.00 | 31.59K |
| 2026-07-29 | INR 481.35 | +0.08% | INR 482.00 | INR 485.45 | INR 480.20 | 50.93K |
| 2026-07-28 | INR 480.95 | -1.65% | INR 487.55 | INR 488.90 | INR 480.10 | 40.24K |
| 2026-07-27 | INR 489.00 | +0.69% | INR 492.90 | INR 496.00 | INR 485.15 | 98.30K |
| 2026-07-24 | INR 485.65 | -1.38% | INR 491.00 | INR 492.20 | INR 480.75 | 69.39K |
| 2026-07-23 | INR 492.45 | +1.35% | INR 483.00 | INR 499.85 | INR 480.00 | 76.00K |
| 2026-07-22 | INR 485.90 | -1.92% | INR 494.00 | INR 496.35 | INR 485.00 | 49.50K |
| 2026-07-21 | INR 495.40 | -0.19% | INR 496.05 | INR 504.40 | INR 493.35 | 19.85K |
| 2026-07-20 | INR 496.35 | -0.61% | INR 499.40 | INR 500.85 | INR 493.00 | 47.23K |
| 2026-07-17 | INR 499.40 | +2.01% | INR 489.55 | INR 504.40 | INR 485.00 | 166.40K |
| 2026-07-16 | INR 489.55 | -0.72% | INR 493.00 | INR 499.75 | INR 487.00 | 70.76K |
| 2026-07-15 | INR 493.10 | -0.77% | INR 498.95 | INR 500.00 | INR 491.10 | 52.02K |
| 2026-07-14 | INR 496.95 | -1.84% | INR 508.20 | INR 508.20 | INR 495.00 | 55.47K |
| 2026-07-13 | INR 506.25 | +1.11% | INR 498.70 | INR 510.40 | INR 494.10 | 149.65K |
| 2026-07-10 | INR 500.70 | -0.20% | INR 504.00 | INR 509.60 | INR 497.05 | 164.86K |
| 2026-07-09 | INR 501.70 | +3.67% | INR 484.95 | INR 506.90 | INR 483.95 | 235.67K |
| 2026-07-08 | INR 483.95 | -4.22% | INR 499.00 | INR 499.00 | INR 478.65 | 174.69K |
| 2026-07-07 | INR 505.25 | +3.00% | INR 490.55 | INR 515.50 | INR 485.00 | 233.74K |
| 2026-07-06 | INR 490.55 | -0.67% | INR 491.00 | INR 494.70 | INR 485.50 | 35.71K |
| 2026-07-03 | INR 493.85 | +0.87% | INR 488.15 | INR 496.40 | INR 488.15 | 52.99K |
| 2026-07-02 | INR 489.60 | -0.11% | INR 491.15 | INR 492.10 | INR 483.05 | 76.24K |
| 2026-07-01 | INR 490.15 | -0.51% | INR 492.65 | INR 497.10 | INR 488.50 | 33.68K |
| 2026-06-30 | INR 492.65 | +0.04% | INR 493.45 | INR 502.90 | INR 489.00 | 71.06K |
| 2026-06-29 | INR 492.45 | -2.22% | INR 500.00 | INR 502.00 | INR 488.25 | 75.44K |
| 2026-06-26 | INR 503.65 | 0.00% | INR 503.65 | INR 503.65 | INR 503.65 | 0 |
| 2026-06-25 | INR 503.65 | -0.09% | INR 505.00 | INR 509.90 | INR 500.00 | 59.29K |
| 2026-06-24 | INR 504.10 | -0.85% | INR 508.40 | INR 509.45 | INR 500.15 | 25.04K |
| 2026-06-23 | INR 508.40 | +0.16% | INR 507.90 | INR 514.65 | INR 499.00 | 185.25K |
| 2026-06-22 | INR 507.60 | +1.48% | INR 500.20 | INR 511.95 | INR 500.20 | 91.06K |
| 2026-06-19 | INR 500.20 | +0.89% | INR 495.80 | INR 503.55 | INR 488.05 | 71.88K |
| 2026-06-18 | INR 495.80 | +0.65% | INR 492.60 | INR 498.00 | INR 490.55 | 49.13K |
| 2026-06-17 | INR 492.60 | +0.67% | INR 488.90 | INR 495.50 | INR 486.80 | 43.56K |
| 2026-06-16 | INR 489.30 | +0.92% | INR 485.35 | INR 495.00 | INR 484.00 | 95.27K |
| 2026-06-15 | INR 484.85 | +5.65% | INR 476.95 | INR 502.00 | INR 476.95 | 466.93K |
| 2026-06-12 | INR 458.90 | -0.46% | INR 465.00 | INR 470.00 | INR 454.50 | 221.02K |
| 2026-06-11 | INR 461.00 | -1.70% | INR 468.00 | INR 468.00 | INR 457.05 | 53.97K |
| 2026-06-10 | INR 468.95 | -1.37% | INR 475.00 | INR 477.80 | INR 465.00 | 76.60K |
| 2026-06-09 | INR 475.45 | +1.70% | INR 468.90 | INR 476.50 | INR 466.00 | 53.78K |
| 2026-06-08 | INR 467.50 | -3.29% | INR 483.45 | INR 483.90 | INR 466.00 | 74.70K |
| 2026-06-05 | INR 483.40 | -1.70% | INR 491.00 | INR 495.00 | INR 481.20 | 67.88K |
| 2026-06-04 | INR 491.75 | -0.73% | INR 493.25 | INR 501.00 | INR 490.00 | 56.82K |
| 2026-06-03 | INR 495.35 | -1.18% | INR 503.90 | INR 509.85 | INR 490.60 | 42.60K |
| 2026-06-02 | INR 501.25 | +0.40% | INR 500.00 | INR 505.80 | INR 496.10 | 24.61K |
| 2026-06-01 | INR 499.25 | -0.70% | INR 511.00 | INR 519.00 | INR 497.00 | 106.26K |
| 2026-05-29 | INR 502.75 | -0.20% | INR 504.00 | INR 511.50 | INR 500.00 | 70.38K |