J. Kumar Infraprojects Limited (BOM:532940)
India · Delayed Price · Currency is INR 507.10
+4.05 (0.81%)
At close: Aug 21, 2026
BOM:532940 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 502.45 | 509.10 | 500.00 | 507.10 | 507.10 | 0.81% | 2,532 |
| Aug 20, 2026 | 505.50 | 509.40 | 501.45 | 503.05 | 503.05 | -0.33% | 2,141 |
| Aug 19, 2026 | 507.25 | 519.35 | 502.30 | 504.70 | 504.70 | 0.57% | 10,163 |
| Aug 18, 2026 | 510.00 | 514.90 | 500.05 | 501.85 | 501.85 | -1.78% | 4,447 |
| Aug 17, 2026 | 495.85 | 512.40 | 495.00 | 510.95 | 510.95 | 2.99% | 6,698 |
| Aug 14, 2026 | 504.60 | 504.60 | 495.85 | 496.10 | 496.10 | -0.46% | 3,268 |
| Aug 13, 2026 | 492.90 | 506.30 | 492.55 | 498.40 | 498.40 | 1.26% | 3,569 |
| Aug 12, 2026 | 504.35 | 504.35 | 490.00 | 492.20 | 492.20 | -1.37% | 3,920 |
| Aug 11, 2026 | 498.65 | 501.95 | 494.70 | 499.05 | 499.05 | 0.51% | 1,605 |
| Aug 10, 2026 | 507.60 | 507.85 | 495.90 | 496.50 | 496.50 | -0.23% | 4,719 |
| Aug 7, 2026 | 494.20 | 502.25 | 491.00 | 497.65 | 497.65 | 1.93% | 13,793 |
| Aug 6, 2026 | 487.65 | 498.30 | 473.00 | 488.25 | 488.25 | -0.44% | 12,011 |
| Aug 5, 2026 | 500.75 | 500.75 | 488.00 | 490.40 | 490.40 | -0.48% | 877 |
| Aug 4, 2026 | 489.40 | 494.40 | 485.80 | 492.75 | 492.75 | 1.57% | 2,707 |
| Aug 3, 2026 | 525.30 | 525.30 | 483.75 | 485.15 | 485.15 | 0.56% | 2,958 |
| Jul 31, 2026 | 483.00 | 486.45 | 479.40 | 482.45 | 482.45 | -0.34% | 1,309 |
| Jul 30, 2026 | 481.40 | 488.75 | 480.25 | 484.10 | 484.10 | 0.56% | 3,443 |
| Jul 29, 2026 | 481.30 | 483.45 | 480.20 | 481.40 | 481.40 | 0.02% | 1,742 |
| Jul 28, 2026 | 487.00 | 487.55 | 480.10 | 481.30 | 481.30 | -1.92% | 779 |
| Jul 27, 2026 | 490.05 | 495.70 | 485.10 | 490.70 | 490.70 | 0.84% | 3,090 |
| Jul 24, 2026 | 487.30 | 488.80 | 480.30 | 486.60 | 486.60 | -0.93% | 1,453 |
| Jul 23, 2026 | 482.00 | 495.50 | 480.00 | 491.15 | 491.15 | 1.11% | 2,168 |
| Jul 22, 2026 | 492.50 | 492.50 | 485.00 | 485.75 | 485.75 | -1.70% | 884 |
| Jul 21, 2026 | 492.85 | 496.70 | 492.85 | 494.15 | 494.15 | -0.48% | 2,828 |
| Jul 20, 2026 | 497.30 | 499.50 | 494.00 | 496.55 | 496.55 | -0.67% | 1,570 |
| 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 |