J. Kumar Infraprojects Limited (BOM:532940)
India · Delayed Price · Currency is INR 447.80
-5.55 (-1.22%)
At close: Oct 6, 2026
BOM:532940 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | 452.60 | 452.70 | 445.40 | 447.80 | 447.80 | -1.22% | 2,270 |
| Oct 5, 2026 | 467.80 | 467.80 | 451.10 | 453.35 | 453.35 | -1.14% | 2,891 |
| Oct 1, 2026 | 456.00 | 465.65 | 442.90 | 458.60 | 458.60 | -0.91% | 2,910 |
| Sep 30, 2026 | 450.80 | 470.00 | 450.80 | 462.80 | 462.80 | 2.41% | 3,879 |
| Sep 29, 2026 | 463.00 | 463.00 | 450.70 | 451.90 | 451.90 | -2.02% | 1,701 |
| Sep 28, 2026 | 466.65 | 471.90 | 459.50 | 461.20 | 461.20 | -2.77% | 2,409 |
| Sep 25, 2026 | 477.70 | 478.60 | 469.45 | 474.35 | 474.35 | -0.70% | 2,669 |
| Sep 24, 2026 | 483.95 | 483.95 | 474.00 | 477.70 | 477.70 | -0.28% | 919 |
| Sep 23, 2026 | 480.85 | 486.15 | 477.90 | 479.05 | 479.05 | 0.04% | 1,737 |
| Sep 22, 2026 | 485.00 | 485.60 | 472.50 | 478.85 | 478.85 | -0.29% | 1,781 |
| Sep 21, 2026 | 480.40 | 486.25 | 478.00 | 480.25 | 480.25 | -1.48% | 479 |
| Sep 18, 2026 | 478.10 | 489.45 | 475.70 | 487.45 | 487.45 | 2.42% | 2,511 |
| Sep 17, 2026 | 483.00 | 489.05 | 472.50 | 475.95 | 475.95 | -0.72% | 672 |
| Sep 16, 2026 | 476.60 | 481.70 | 464.65 | 479.40 | 479.40 | 1.75% | 2,156 |
| Sep 15, 2026 | 483.05 | 487.00 | 470.50 | 471.15 | 471.15 | -0.17% | 5,611 |
| Sep 11, 2026 | 484.60 | 484.60 | 475.20 | 475.95 | 471.95 | -1.38% | 1,561 |
| Sep 10, 2026 | 484.10 | 489.75 | 481.90 | 482.60 | 478.54 | -0.40% | 871 |
| Sep 9, 2026 | 484.30 | 488.95 | 482.00 | 484.55 | 480.48 | -0.72% | 976 |
| Sep 8, 2026 | 489.50 | 493.25 | 487.10 | 488.05 | 483.95 | -0.89% | 2,052 |
| Sep 7, 2026 | 490.00 | 492.85 | 484.95 | 492.45 | 488.31 | 1.12% | 712 |
| Sep 4, 2026 | 489.95 | 491.20 | 485.70 | 487.00 | 482.91 | -0.26% | 3,093 |
| Sep 3, 2026 | 487.90 | 490.30 | 485.25 | 488.25 | 484.15 | 0.79% | 1,214 |
| Sep 2, 2026 | 485.05 | 490.85 | 480.40 | 484.40 | 480.33 | -0.16% | 1,609 |
| Sep 1, 2026 | 492.00 | 493.10 | 485.00 | 485.20 | 481.12 | -0.92% | 1,317 |
| Aug 31, 2026 | 503.90 | 503.90 | 488.25 | 489.70 | 485.58 | -1.82% | 1,050 |
| Aug 28, 2026 | 505.25 | 507.00 | 497.70 | 498.80 | 494.61 | -0.70% | 2,517 |
| Aug 27, 2026 | 502.05 | 507.25 | 495.15 | 502.30 | 498.08 | 0.16% | 8,757 |
| Aug 26, 2026 | 501.00 | 505.00 | 498.40 | 501.50 | 497.29 | 0.63% | 1,667 |
| Aug 25, 2026 | 504.05 | 505.60 | 497.00 | 498.35 | 494.16 | -1.20% | 1,302 |
| Aug 24, 2026 | 503.90 | 507.85 | 501.20 | 504.40 | 500.16 | -0.53% | 4,317 |
| Aug 21, 2026 | 502.45 | 509.10 | 500.00 | 507.10 | 502.84 | 0.81% | 2,532 |
| Aug 20, 2026 | 505.50 | 509.40 | 501.45 | 503.05 | 498.82 | -0.33% | 2,141 |
| Aug 19, 2026 | 507.25 | 519.35 | 502.30 | 504.70 | 500.46 | 0.57% | 10,163 |
| Aug 18, 2026 | 510.00 | 514.90 | 500.05 | 501.85 | 497.63 | -1.78% | 4,447 |
| Aug 17, 2026 | 495.85 | 512.40 | 495.00 | 510.95 | 506.66 | 2.99% | 6,698 |
| Aug 14, 2026 | 504.60 | 504.60 | 495.85 | 496.10 | 491.93 | -0.46% | 3,268 |
| Aug 13, 2026 | 492.90 | 506.30 | 492.55 | 498.40 | 494.21 | 1.26% | 3,569 |
| Aug 12, 2026 | 504.35 | 504.35 | 490.00 | 492.20 | 488.06 | -1.37% | 3,920 |
| Aug 11, 2026 | 498.65 | 501.95 | 494.70 | 499.05 | 494.86 | 0.51% | 1,605 |
| Aug 10, 2026 | 507.60 | 507.85 | 495.90 | 496.50 | 492.33 | -0.23% | 4,719 |
| Aug 7, 2026 | 494.20 | 502.25 | 491.00 | 497.65 | 493.47 | 1.93% | 13,793 |
| Aug 6, 2026 | 487.65 | 498.30 | 473.00 | 488.25 | 484.15 | -0.44% | 12,011 |
| Aug 5, 2026 | 500.75 | 500.75 | 488.00 | 490.40 | 486.28 | -0.48% | 877 |
| Aug 4, 2026 | 489.40 | 494.40 | 485.80 | 492.75 | 488.61 | 1.57% | 2,707 |
| Aug 3, 2026 | 525.30 | 525.30 | 483.75 | 485.15 | 481.07 | 0.56% | 2,958 |
| Jul 31, 2026 | 483.00 | 486.45 | 479.40 | 482.45 | 478.40 | -0.34% | 1,309 |
| Jul 30, 2026 | 481.40 | 488.75 | 480.25 | 484.10 | 480.03 | 0.56% | 3,443 |
| Jul 29, 2026 | 481.30 | 483.45 | 480.20 | 481.40 | 477.35 | 0.02% | 1,742 |
| Jul 28, 2026 | 487.00 | 487.55 | 480.10 | 481.30 | 477.26 | -1.92% | 779 |
| Jul 27, 2026 | 490.05 | 495.70 | 485.10 | 490.70 | 486.58 | 0.84% | 3,090 |