J. Kumar Infraprojects Limited (NSE:JKIL)
India · Delayed Price · Currency is INR 628.75
+6.35 (1.02%)
Oct 29, 2025, 9:30 AM IST
J. Kumar Infraprojects Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2025 | 624.80 | 626.35 | 620.85 | 622.40 | 622.40 | -0.38% | 73,256 |
| Oct 27, 2025 | 629.60 | 632.10 | 623.00 | 624.80 | 624.80 | -0.76% | 59,192 |
| Oct 24, 2025 | 631.35 | 634.90 | 627.55 | 629.60 | 629.60 | -0.28% | 77,272 |
| Oct 23, 2025 | 633.65 | 637.05 | 628.05 | 631.35 | 631.35 | -0.28% | 99,612 |
| Oct 21, 2025 | 627.00 | 635.00 | 626.55 | 633.10 | 633.10 | 1.32% | 25,208 |
| Oct 20, 2025 | 622.05 | 626.70 | 617.10 | 624.85 | 624.85 | 0.47% | 52,671 |
| Oct 17, 2025 | 623.00 | 623.60 | 614.05 | 621.95 | 621.95 | 0.63% | 51,684 |
| Oct 16, 2025 | 627.95 | 627.95 | 617.05 | 618.05 | 618.05 | -0.43% | 39,970 |
| Oct 15, 2025 | 620.00 | 625.10 | 613.25 | 620.70 | 620.70 | 0.88% | 50,511 |
| Oct 14, 2025 | 627.05 | 629.70 | 610.50 | 615.30 | 615.30 | -1.87% | 87,433 |
| Oct 13, 2025 | 635.90 | 636.90 | 622.00 | 627.05 | 627.05 | -1.39% | 83,788 |
| Oct 10, 2025 | 644.00 | 649.35 | 633.00 | 635.90 | 635.90 | -1.21% | 46,570 |
| Oct 9, 2025 | 649.50 | 650.20 | 640.00 | 643.70 | 643.70 | -0.37% | 79,953 |
| Oct 8, 2025 | 647.80 | 650.75 | 639.65 | 646.10 | 646.10 | 0.21% | 110,690 |
| Oct 7, 2025 | 642.95 | 652.00 | 638.10 | 644.75 | 644.75 | 0.17% | 85,442 |
| 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 |