J. Kumar Infraprojects Limited (BOM:532940)
India · Delayed Price · Currency is INR 490.50
-3.85 (-0.78%)
At close: Mar 17, 2026
J. Kumar Infraprojects Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 17, 2026 | 507.90 | 507.90 | 488.25 | 490.50 | 490.50 | -0.78% | 1,823 |
| Mar 16, 2026 | 494.35 | 497.65 | 486.45 | 494.35 | 494.35 | -0.01% | 3,042 |
| Mar 13, 2026 | 495.15 | 496.90 | 489.90 | 494.40 | 494.40 | -1.16% | 1,179 |
| Mar 12, 2026 | 498.00 | 507.60 | 488.85 | 500.20 | 500.20 | -0.97% | 3,441 |
| Mar 11, 2026 | 500.95 | 520.00 | 500.95 | 505.10 | 505.10 | 0.82% | 4,174 |
| Mar 10, 2026 | 475.05 | 502.60 | 472.95 | 501.00 | 501.00 | 6.02% | 6,093 |
| Mar 9, 2026 | 460.10 | 483.55 | 454.50 | 472.55 | 472.55 | 0.17% | 8,738 |
| Mar 6, 2026 | 476.30 | 479.50 | 469.00 | 471.75 | 471.75 | -1.69% | 5,019 |
| Mar 5, 2026 | 480.70 | 485.05 | 469.75 | 479.85 | 479.85 | -0.16% | 4,001 |
| Mar 4, 2026 | 503.05 | 503.05 | 475.60 | 480.60 | 480.60 | -5.98% | 5,547 |
| Mar 2, 2026 | 514.40 | 518.60 | 503.20 | 511.15 | 511.15 | -3.34% | 8,803 |
| Feb 27, 2026 | 537.00 | 543.80 | 522.50 | 528.80 | 528.80 | -3.22% | 7,282 |
| Feb 26, 2026 | 547.25 | 549.90 | 543.15 | 546.40 | 546.40 | 0.28% | 2,850 |
| Feb 25, 2026 | 545.00 | 551.60 | 540.60 | 544.85 | 544.85 | -0.65% | 1,219 |
| Feb 24, 2026 | 544.05 | 556.20 | 544.05 | 548.40 | 548.40 | -1.14% | 1,511 |
| Feb 23, 2026 | 544.40 | 554.75 | 541.45 | 554.70 | 554.70 | 1.89% | 945 |
| Feb 20, 2026 | 540.05 | 549.65 | 540.05 | 544.40 | 544.40 | -1.15% | 4,294 |
| Feb 19, 2026 | 550.00 | 553.45 | 545.40 | 550.75 | 550.75 | -0.87% | 1,626 |
| Feb 18, 2026 | 551.20 | 558.35 | 551.20 | 555.60 | 555.60 | 0.19% | 598 |
| Feb 17, 2026 | 555.00 | 555.00 | 545.80 | 554.55 | 554.55 | -0.09% | 3,235 |
| Feb 16, 2026 | 553.00 | 557.65 | 546.75 | 555.05 | 555.05 | -0.02% | 2,458 |
| 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 |