J. Kumar Infraprojects Limited (BOM:532940)
India · Delayed Price · Currency is INR 555.15
-6.15 (-1.10%)
At close: Feb 13, 2026
J. Kumar Infraprojects Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 569.55 | 569.55 | 552.50 | 555.15 | 555.15 | -1.10% | 5,847 |
| Feb 12, 2026 | 563.70 | 563.70 | 554.95 | 561.30 | 561.30 | -0.42% | 1,686 |
| Feb 11, 2026 | 583.50 | 583.50 | 562.45 | 563.65 | 563.65 | -3.50% | 4,448 |
| Feb 10, 2026 | 594.50 | 599.95 | 579.00 | 584.10 | 584.10 | -1.76% | 2,334 |
| Feb 9, 2026 | 570.10 | 601.20 | 561.90 | 594.55 | 594.55 | 4.31% | 6,927 |
| Feb 6, 2026 | 547.40 | 573.00 | 546.05 | 570.00 | 570.00 | 4.15% | 12,217 |
| Feb 5, 2026 | 580.00 | 580.00 | 530.35 | 547.30 | 547.30 | -5.40% | 19,078 |
| Feb 4, 2026 | 571.35 | 583.15 | 568.85 | 578.55 | 578.55 | 1.25% | 13,685 |
| Feb 3, 2026 | 572.05 | 579.85 | 565.10 | 571.40 | 571.40 | 1.21% | 1,923 |
| Feb 2, 2026 | 568.75 | 570.70 | 556.05 | 564.55 | 564.55 | -0.75% | 1,324 |
| Feb 1, 2026 | 569.60 | 580.15 | 558.30 | 568.80 | 568.80 | -0.12% | 1,891 |
| Jan 30, 2026 | 564.85 | 586.30 | 554.60 | 569.50 | 569.50 | -0.18% | 3,597 |
| Jan 29, 2026 | 559.05 | 576.75 | 559.05 | 570.50 | 570.50 | 1.72% | 7,322 |
| Jan 28, 2026 | 560.90 | 562.85 | 552.70 | 560.85 | 560.85 | 0.94% | 2,187 |
| Jan 27, 2026 | 550.05 | 561.55 | 549.85 | 555.60 | 555.60 | -0.34% | 2,634 |
| Jan 23, 2026 | 574.15 | 575.30 | 556.25 | 557.50 | 557.50 | -2.91% | 1,869 |
| Jan 22, 2026 | 564.90 | 582.25 | 564.90 | 574.20 | 574.20 | 1.59% | 5,847 |
| Jan 21, 2026 | 547.25 | 569.00 | 546.75 | 565.20 | 565.20 | 3.25% | 4,618 |
| Jan 20, 2026 | 550.00 | 555.00 | 536.95 | 547.40 | 547.40 | -0.77% | 2,952 |
| Jan 19, 2026 | 558.75 | 558.75 | 545.65 | 551.65 | 551.65 | -1.27% | 2,074 |
| Jan 16, 2026 | 562.20 | 578.40 | 555.55 | 558.75 | 558.75 | 1.38% | 5,971 |
| Jan 14, 2026 | 545.05 | 557.40 | 545.05 | 551.15 | 551.15 | -0.11% | 1,731 |
| Jan 13, 2026 | 563.00 | 563.00 | 549.95 | 551.75 | 551.75 | -2.30% | 3,630 |
| Jan 12, 2026 | 567.05 | 574.30 | 549.40 | 564.75 | 564.75 | -1.77% | 6,557 |
| Jan 9, 2026 | 587.00 | 590.00 | 572.00 | 574.90 | 574.90 | -3.90% | 3,251 |
| Jan 8, 2026 | 595.75 | 601.80 | 591.05 | 598.25 | 598.25 | -0.21% | 1,781 |
| Jan 7, 2026 | 592.60 | 603.55 | 592.60 | 599.50 | 599.50 | 1.16% | 2,172 |
| Jan 6, 2026 | 594.05 | 597.60 | 590.00 | 592.60 | 592.60 | -0.60% | 777 |
| Jan 5, 2026 | 597.85 | 600.60 | 592.25 | 596.20 | 596.20 | -1.04% | 2,364 |
| Jan 2, 2026 | 573.00 | 609.95 | 573.00 | 602.45 | 602.45 | 4.74% | 6,610 |
| Jan 1, 2026 | 583.85 | 584.15 | 575.00 | 575.20 | 575.20 | -1.49% | 1,141 |
| Dec 31, 2025 | 570.05 | 584.75 | 570.05 | 583.90 | 583.90 | 1.65% | 796 |
| Dec 30, 2025 | 580.55 | 581.90 | 573.85 | 574.40 | 574.40 | -1.37% | 1,039 |
| Dec 29, 2025 | 575.85 | 585.10 | 571.75 | 582.35 | 582.35 | 1.14% | 1,774 |
| Dec 26, 2025 | 584.85 | 584.85 | 572.90 | 575.80 | 575.80 | -1.54% | 2,009 |
| Dec 24, 2025 | 601.35 | 601.35 | 581.00 | 584.80 | 584.80 | -2.27% | 4,651 |
| Dec 23, 2025 | 579.90 | 603.80 | 577.75 | 598.40 | 598.40 | 3.20% | 4,877 |
| Dec 22, 2025 | 557.10 | 582.65 | 557.10 | 579.85 | 579.85 | 4.09% | 3,251 |
| Dec 19, 2025 | 552.90 | 558.35 | 552.60 | 557.05 | 557.05 | 1.33% | 1,979 |
| Dec 18, 2025 | 547.70 | 553.45 | 546.00 | 549.75 | 549.75 | -0.28% | 2,536 |
| Dec 17, 2025 | 550.00 | 554.40 | 545.40 | 551.30 | 551.30 | 0.26% | 3,957 |
| Dec 16, 2025 | 553.00 | 558.45 | 545.00 | 549.85 | 549.85 | -1.19% | 1,274 |
| Dec 15, 2025 | 564.10 | 564.10 | 552.70 | 556.45 | 556.45 | -1.26% | 2,303 |
| Dec 12, 2025 | 550.80 | 566.75 | 550.80 | 563.55 | 563.55 | 2.58% | 2,126 |
| Dec 11, 2025 | 555.70 | 556.30 | 545.00 | 549.35 | 549.35 | -1.24% | 5,782 |
| Dec 10, 2025 | 574.75 | 574.75 | 552.90 | 556.25 | 556.25 | -3.51% | 5,178 |
| Dec 9, 2025 | 548.75 | 580.00 | 539.70 | 576.50 | 576.50 | 5.06% | 3,809 |
| Dec 8, 2025 | 564.00 | 564.00 | 546.45 | 548.75 | 548.75 | -2.16% | 4,871 |
| Dec 5, 2025 | 555.05 | 565.45 | 551.00 | 560.85 | 560.85 | 0.99% | 2,157 |
| Dec 4, 2025 | 555.85 | 564.25 | 550.60 | 555.35 | 555.35 | -0.35% | 3,340 |