J. Kumar Infraprojects Limited (NSE:JKIL)
India · Delayed Price · Currency is INR 644.75
+1.10 (0.17%)
Oct 7, 2025, 3:29 PM IST
J. Kumar Infraprojects Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 642.95 | 652.00 | 638.10 | 645.85 | 645.85 | 0.34% | 77,598 |
| Oct 6, 2025 | 650.00 | 650.00 | 637.85 | 643.65 | 643.65 | -0.08% | 74,279 |
| Oct 3, 2025 | 645.65 | 648.00 | 637.30 | 644.15 | 644.15 | -0.05% | 67,581 |
| Oct 1, 2025 | 637.40 | 647.50 | 635.10 | 644.45 | 644.45 | 1.18% | 73,234 |
| Sep 30, 2025 | 633.95 | 640.50 | 632.05 | 636.95 | 636.95 | 0.24% | 55,114 |
| Sep 29, 2025 | 626.80 | 644.00 | 626.50 | 635.40 | 635.40 | 1.71% | 120,090 |
| Sep 26, 2025 | 620.10 | 631.00 | 620.10 | 624.70 | 624.70 | -0.07% | 89,264 |
| Sep 25, 2025 | 630.50 | 636.70 | 623.50 | 625.15 | 625.15 | -0.35% | 66,231 |
| Sep 24, 2025 | 632.00 | 636.50 | 623.60 | 627.35 | 627.35 | -0.74% | 83,689 |
| Sep 23, 2025 | 640.25 | 642.80 | 628.25 | 632.05 | 632.05 | -1.28% | 85,669 |
| Sep 22, 2025 | 665.35 | 668.50 | 638.85 | 640.25 | 640.25 | -1.85% | 118,385 |
| Sep 19, 2025 | 646.00 | 657.70 | 645.90 | 652.30 | 652.30 | 0.87% | 123,153 |
| Sep 18, 2025 | 643.55 | 654.25 | 640.20 | 646.70 | 646.70 | 1.02% | 100,432 |
| Sep 17, 2025 | 641.70 | 649.85 | 633.30 | 640.20 | 640.20 | 0.41% | 132,406 |
| Sep 16, 2025 | 647.00 | 647.00 | 631.50 | 637.60 | 637.60 | -1.58% | 90,204 |
| Sep 15, 2025 | 628.00 | 651.40 | 628.00 | 647.85 | 643.85 | 3.23% | 178,282 |
| Sep 12, 2025 | 627.35 | 635.00 | 624.55 | 627.55 | 623.68 | 0.28% | 77,041 |
| Sep 11, 2025 | 630.95 | 634.45 | 625.00 | 625.80 | 621.94 | -0.82% | 103,697 |
| Sep 10, 2025 | 625.20 | 640.00 | 625.20 | 630.95 | 627.05 | 1.56% | 91,167 |
| Sep 9, 2025 | 633.70 | 637.60 | 618.00 | 621.25 | 617.41 | -1.96% | 106,253 |
| Sep 8, 2025 | 628.00 | 643.15 | 628.00 | 633.70 | 629.79 | 0.82% | 73,333 |
| Sep 5, 2025 | 630.00 | 639.55 | 623.15 | 628.55 | 624.67 | -0.55% | 85,254 |
| Sep 4, 2025 | 649.00 | 659.80 | 629.50 | 632.05 | 628.15 | -2.54% | 93,383 |
| Sep 3, 2025 | 636.15 | 655.95 | 636.00 | 648.50 | 644.50 | 2.05% | 175,267 |
| Sep 2, 2025 | 616.20 | 638.00 | 612.40 | 635.50 | 631.58 | 3.58% | 112,694 |
| Sep 1, 2025 | 622.00 | 622.20 | 607.00 | 613.55 | 609.76 | -0.66% | 189,026 |
| Aug 29, 2025 | 620.00 | 626.00 | 614.60 | 617.65 | 613.84 | 0.51% | 95,284 |
| Aug 28, 2025 | 630.25 | 636.90 | 612.00 | 614.50 | 610.71 | -4.03% | 192,902 |
| Aug 26, 2025 | 648.90 | 650.60 | 636.50 | 640.30 | 636.35 | -1.31% | 101,640 |
| Aug 25, 2025 | 651.30 | 654.50 | 641.20 | 648.80 | 644.80 | -0.13% | 112,182 |
| Aug 22, 2025 | 672.00 | 672.00 | 647.30 | 649.65 | 645.64 | -2.87% | 173,006 |
| Aug 21, 2025 | 670.00 | 680.00 | 665.85 | 668.85 | 664.72 | 0.95% | 167,044 |
| Aug 20, 2025 | 668.00 | 671.60 | 662.00 | 662.55 | 658.46 | -1.13% | 58,255 |
| Aug 19, 2025 | 663.20 | 674.00 | 659.35 | 670.10 | 665.97 | 1.44% | 58,706 |
| Aug 18, 2025 | 680.00 | 685.40 | 657.90 | 660.60 | 656.52 | -1.37% | 181,608 |
| Aug 14, 2025 | 662.40 | 671.80 | 657.50 | 669.80 | 665.67 | 1.12% | 101,654 |
| Aug 13, 2025 | 672.00 | 674.65 | 660.00 | 662.40 | 658.31 | -0.53% | 150,252 |
| Aug 12, 2025 | 661.05 | 676.50 | 655.00 | 665.95 | 661.84 | -0.98% | 240,526 |
| Aug 11, 2025 | 671.55 | 684.95 | 661.30 | 672.55 | 668.40 | -2.72% | 353,354 |
| Aug 8, 2025 | 691.85 | 699.30 | 684.85 | 691.35 | 687.08 | 0.19% | 110,163 |
| Aug 7, 2025 | 705.00 | 709.95 | 679.00 | 690.05 | 685.79 | -2.80% | 242,515 |
| Aug 6, 2025 | 702.00 | 712.45 | 694.60 | 709.95 | 705.57 | 0.89% | 163,975 |
| Aug 5, 2025 | 702.90 | 717.80 | 696.55 | 703.70 | 699.36 | 0.70% | 238,579 |
| Aug 4, 2025 | 698.00 | 708.00 | 691.25 | 698.80 | 694.49 | 0.17% | 130,042 |
| Aug 1, 2025 | 700.50 | 721.00 | 695.15 | 697.60 | 693.30 | -0.94% | 254,033 |
| Jul 31, 2025 | 701.00 | 710.90 | 695.00 | 704.25 | 699.90 | -0.41% | 139,384 |
| Jul 30, 2025 | 727.00 | 733.90 | 701.00 | 707.15 | 702.79 | 0.40% | 311,013 |
| Jul 29, 2025 | 714.95 | 737.00 | 700.20 | 704.30 | 699.95 | -0.68% | 391,311 |
| Jul 28, 2025 | 720.00 | 728.00 | 705.10 | 709.10 | 704.72 | -2.02% | 152,329 |
| Jul 25, 2025 | 738.65 | 758.40 | 720.05 | 723.70 | 719.23 | -2.02% | 141,477 |