J. Kumar Infraprojects Limited (BOM:532940)
India · Delayed Price · Currency is INR 499.90
+9.85 (2.01%)
At close: Jul 17, 2026
BOM:532940 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 487.60 | 504.00 | 485.75 | 499.90 | 499.90 | 2.01% | 5,167 |
| Jul 16, 2026 | 494.95 | 494.95 | 487.10 | 490.05 | 490.05 | -0.50% | 3,496 |
| Jul 15, 2026 | 496.85 | 500.50 | 491.40 | 492.50 | 492.50 | -1.01% | 2,200 |
| Jul 14, 2026 | 510.25 | 510.25 | 496.00 | 497.55 | 497.55 | -1.97% | 2,301 |
| Jul 13, 2026 | 497.75 | 510.00 | 492.80 | 507.55 | 507.55 | 1.29% | 5,894 |
| Jul 10, 2026 | 510.85 | 510.85 | 498.00 | 501.10 | 501.10 | -0.03% | 4,430 |
| Jul 9, 2026 | 484.95 | 506.70 | 484.95 | 501.25 | 501.25 | 3.29% | 16,341 |
| Jul 8, 2026 | 494.55 | 496.55 | 479.05 | 485.30 | 485.30 | -4.18% | 5,087 |
| Jul 7, 2026 | 496.20 | 515.00 | 484.80 | 506.45 | 506.45 | 3.36% | 11,027 |
| Jul 6, 2026 | 489.95 | 492.05 | 484.75 | 490.00 | 490.00 | -0.78% | 1,026 |
| Jul 3, 2026 | 497.10 | 497.85 | 490.50 | 493.85 | 493.85 | 0.84% | 6,833 |
| Jul 2, 2026 | 488.80 | 490.50 | 484.00 | 489.75 | 489.75 | 0.06% | 3,207 |
| Jul 1, 2026 | 501.25 | 501.25 | 488.95 | 489.45 | 489.45 | -0.40% | 1,245 |
| Jun 30, 2026 | 494.65 | 502.70 | 489.00 | 491.40 | 491.40 | -0.08% | 6,097 |
| Jun 29, 2026 | 508.85 | 508.85 | 489.00 | 491.80 | 491.80 | -2.29% | 3,215 |
| Jun 25, 2026 | 505.30 | 505.75 | 500.00 | 503.35 | 503.35 | -0.10% | 2,834 |
| Jun 24, 2026 | 510.30 | 510.30 | 501.95 | 503.85 | 503.85 | -1.01% | 1,392 |
| Jun 23, 2026 | 505.55 | 514.20 | 498.65 | 509.00 | 509.00 | 0.15% | 3,592 |
| Jun 22, 2026 | 504.00 | 512.00 | 501.85 | 508.25 | 508.25 | 2.07% | 3,038 |
| Jun 19, 2026 | 499.85 | 501.00 | 488.70 | 497.95 | 497.95 | 0.61% | 2,859 |
| Jun 18, 2026 | 493.60 | 501.00 | 491.00 | 494.95 | 494.95 | 0.48% | 3,354 |
| Jun 17, 2026 | 489.50 | 494.00 | 487.45 | 492.60 | 492.60 | 0.88% | 922 |
| Jun 16, 2026 | 490.00 | 493.70 | 484.30 | 488.30 | 488.30 | 0.86% | 3,085 |
| Jun 15, 2026 | 479.25 | 501.20 | 479.20 | 484.15 | 484.15 | 5.58% | 11,557 |
| Jun 12, 2026 | 464.90 | 469.90 | 454.25 | 458.55 | 458.55 | -0.55% | 5,736 |
| Jun 11, 2026 | 464.75 | 464.75 | 458.10 | 461.10 | 461.10 | -1.87% | 4,346 |
| Jun 10, 2026 | 479.75 | 479.75 | 465.00 | 469.90 | 469.90 | -1.16% | 1,985 |
| Jun 9, 2026 | 476.00 | 476.00 | 465.75 | 475.40 | 475.40 | 1.59% | 2,191 |
| Jun 8, 2026 | 484.35 | 484.35 | 466.20 | 467.95 | 467.95 | -3.17% | 3,061 |
| Jun 5, 2026 | 496.20 | 496.20 | 482.00 | 483.25 | 483.25 | -1.86% | 4,175 |
| Jun 4, 2026 | 497.35 | 499.90 | 490.00 | 492.40 | 492.40 | -0.59% | 4,472 |
| Jun 3, 2026 | 498.20 | 502.75 | 490.55 | 495.30 | 495.30 | -1.29% | 1,430 |
| Jun 2, 2026 | 499.25 | 503.05 | 497.15 | 501.75 | 501.75 | 0.40% | 1,366 |
| Jun 1, 2026 | 502.20 | 517.15 | 496.95 | 499.75 | 499.75 | -0.30% | 6,700 |
| May 29, 2026 | 509.50 | 512.45 | 500.00 | 501.25 | 501.25 | -0.26% | 3,188 |
| May 27, 2026 | 511.75 | 511.75 | 501.85 | 502.55 | 502.55 | -0.22% | 1,589 |
| May 26, 2026 | 514.35 | 517.30 | 502.55 | 503.65 | 503.65 | -0.86% | 6,256 |
| May 25, 2026 | 500.00 | 520.55 | 492.45 | 508.00 | 508.00 | 4.12% | 11,934 |
| May 22, 2026 | 481.80 | 490.70 | 476.00 | 487.90 | 487.90 | 1.38% | 4,289 |
| May 21, 2026 | 474.05 | 484.45 | 470.30 | 481.25 | 481.25 | 1.81% | 4,790 |
| May 20, 2026 | 484.30 | 484.30 | 470.20 | 472.70 | 472.70 | -1.94% | 5,351 |
| May 19, 2026 | 488.90 | 488.90 | 475.15 | 482.05 | 482.05 | -1.42% | 5,072 |
| May 18, 2026 | 491.55 | 495.40 | 473.90 | 489.00 | 489.00 | -0.94% | 3,632 |
| May 15, 2026 | 496.70 | 499.95 | 486.00 | 493.65 | 493.65 | -0.35% | 2,084 |
| May 14, 2026 | 498.20 | 504.85 | 490.00 | 495.40 | 495.40 | 0.43% | 2,692 |
| May 13, 2026 | 499.35 | 502.30 | 485.00 | 493.30 | 493.30 | -0.90% | 38,883 |
| May 12, 2026 | 518.90 | 518.90 | 495.00 | 497.80 | 497.80 | -2.20% | 2,308 |
| May 11, 2026 | 510.05 | 515.60 | 504.85 | 509.00 | 509.00 | -0.62% | 4,552 |
| May 8, 2026 | 511.00 | 518.40 | 510.95 | 512.15 | 512.15 | -1.27% | 4,298 |
| May 7, 2026 | 520.00 | 523.70 | 515.00 | 518.75 | 518.75 | 0.83% | 8,036 |