J. Kumar Infraprojects Limited (BOM:532940)
India · Delayed Price · Currency is INR 514.55
+3.05 (0.60%)
At close: Apr 21, 2026
BOM:532940 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 21, 2026 | 511.95 | 530.85 | 508.00 | 514.55 | 514.55 | 0.60% | 9,182 |
| Apr 20, 2026 | 520.00 | 521.95 | 503.90 | 511.50 | 511.50 | -1.61% | 11,846 |
| Apr 17, 2026 | 505.95 | 528.50 | 499.30 | 519.85 | 519.85 | 4.31% | 13,749 |
| Apr 16, 2026 | 494.70 | 503.95 | 486.50 | 498.35 | 498.35 | 2.10% | 7,087 |
| Apr 15, 2026 | 461.15 | 492.35 | 461.15 | 488.10 | 488.10 | 3.87% | 10,927 |
| Apr 13, 2026 | 473.40 | 474.00 | 452.00 | 469.90 | 469.90 | 0.15% | 4,906 |
| Apr 10, 2026 | 469.35 | 474.40 | 464.05 | 469.20 | 469.20 | 0.11% | 12,681 |
| Apr 9, 2026 | 472.00 | 478.45 | 465.80 | 468.70 | 468.70 | -1.32% | 12,885 |
| Apr 8, 2026 | 472.95 | 477.95 | 469.45 | 474.95 | 474.95 | 2.70% | 14,938 |
| Apr 7, 2026 | 457.55 | 467.20 | 450.50 | 462.45 | 462.45 | 1.50% | 5,800 |
| Apr 6, 2026 | 485.60 | 485.60 | 452.30 | 455.60 | 455.60 | 0.19% | 45,434 |
| Apr 2, 2026 | 459.30 | 459.30 | 436.95 | 454.75 | 454.75 | -0.08% | 7,088 |
| Apr 1, 2026 | 436.25 | 470.35 | 436.25 | 455.10 | 455.10 | 6.78% | 15,181 |
| Mar 30, 2026 | 444.05 | 445.15 | 424.60 | 426.20 | 426.20 | -4.78% | 11,090 |
| Mar 27, 2026 | 473.05 | 475.00 | 441.50 | 447.60 | 447.60 | -6.28% | 8,576 |
| Mar 25, 2026 | 470.00 | 484.35 | 468.60 | 477.60 | 477.60 | 1.68% | 2,781 |
| Mar 24, 2026 | 514.00 | 514.00 | 451.90 | 469.70 | 469.70 | 0.62% | 22,958 |
| Mar 23, 2026 | 478.55 | 480.65 | 454.95 | 466.80 | 466.80 | -4.09% | 11,426 |
| Mar 20, 2026 | 494.15 | 502.25 | 485.00 | 486.70 | 486.70 | -1.18% | 4,223 |
| Mar 19, 2026 | 499.05 | 503.85 | 491.40 | 492.50 | 492.50 | -3.21% | 1,376 |
| Mar 18, 2026 | 491.00 | 511.95 | 491.00 | 508.85 | 508.85 | 3.74% | 1,293 |
| 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 |