J. Kumar Infraprojects Limited (NSE:JKIL)
India · Delayed Price · Currency is INR 668.20
+5.80 (0.88%)
Aug 14, 2025, 3:29 PM IST
J. Kumar Infraprojects Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 662.40 | 671.80 | 657.50 | 669.80 | 669.80 | 1.12% | 101,736 |
| Aug 13, 2025 | 672.00 | 674.65 | 660.00 | 662.40 | 662.40 | -0.53% | 150,347 |
| Aug 12, 2025 | 661.05 | 676.50 | 655.00 | 665.95 | 665.95 | -0.98% | 240,540 |
| Aug 11, 2025 | 671.55 | 684.95 | 661.30 | 672.55 | 672.55 | -2.72% | 353,479 |
| Aug 8, 2025 | 691.85 | 699.30 | 684.85 | 691.35 | 691.35 | 0.19% | 110,163 |
| Aug 7, 2025 | 705.00 | 709.95 | 679.00 | 690.05 | 690.05 | -2.80% | 242,584 |
| Aug 6, 2025 | 702.00 | 712.45 | 694.60 | 709.95 | 709.95 | 0.89% | 164,000 |
| Aug 5, 2025 | 702.90 | 717.80 | 696.55 | 703.70 | 703.70 | 0.70% | 238,579 |
| Aug 4, 2025 | 698.00 | 708.00 | 691.25 | 698.80 | 698.80 | 0.17% | 130,042 |
| Aug 1, 2025 | 700.50 | 721.00 | 695.15 | 697.60 | 697.60 | -0.94% | 254,033 |
| Jul 31, 2025 | 701.00 | 710.90 | 695.00 | 704.25 | 704.25 | -0.41% | 139,669 |
| Jul 30, 2025 | 727.00 | 733.90 | 701.00 | 707.15 | 707.15 | 0.40% | 311,013 |
| Jul 29, 2025 | 714.95 | 737.00 | 700.20 | 704.30 | 704.30 | -0.68% | 391,311 |
| Jul 28, 2025 | 720.00 | 728.00 | 705.10 | 709.10 | 709.10 | -2.02% | 152,329 |
| Jul 25, 2025 | 738.65 | 758.40 | 720.05 | 723.70 | 723.70 | -2.02% | 141,477 |
| Jul 24, 2025 | 735.30 | 745.70 | 731.05 | 738.65 | 738.65 | 0.92% | 66,222 |
| Jul 23, 2025 | 740.00 | 741.40 | 729.60 | 731.90 | 731.90 | -1.21% | 56,655 |
| Jul 22, 2025 | 742.00 | 746.10 | 736.55 | 740.85 | 740.85 | 0.68% | 82,185 |
| Jul 21, 2025 | 730.00 | 740.05 | 715.10 | 735.85 | 735.85 | 0.35% | 123,704 |
| Jul 18, 2025 | 740.00 | 755.05 | 724.95 | 733.25 | 733.25 | -1.34% | 144,021 |
| Jul 17, 2025 | 730.00 | 748.80 | 726.80 | 743.20 | 743.20 | 1.70% | 115,439 |
| Jul 16, 2025 | 740.00 | 741.10 | 725.50 | 730.80 | 730.80 | -0.90% | 139,453 |
| Jul 15, 2025 | 720.00 | 750.00 | 717.30 | 737.40 | 737.40 | 3.34% | 287,843 |
| Jul 14, 2025 | 710.85 | 727.65 | 699.80 | 713.60 | 713.60 | 0.49% | 157,834 |
| Jul 11, 2025 | 732.00 | 732.20 | 706.30 | 710.10 | 710.10 | -3.21% | 167,808 |
| Jul 10, 2025 | 706.05 | 745.10 | 704.50 | 733.65 | 733.65 | 4.38% | 294,835 |
| Jul 9, 2025 | 708.30 | 717.00 | 701.25 | 702.85 | 702.85 | -1.01% | 128,233 |
| Jul 8, 2025 | 717.00 | 722.95 | 707.00 | 710.05 | 710.05 | -0.74% | 90,192 |
| Jul 7, 2025 | 719.05 | 742.35 | 711.75 | 715.35 | 715.35 | -0.63% | 113,344 |
| Jul 4, 2025 | 716.00 | 725.95 | 716.00 | 719.85 | 719.85 | 0.54% | 39,444 |
| Jul 3, 2025 | 718.00 | 724.20 | 712.05 | 716.00 | 716.00 | -0.28% | 58,576 |
| Jul 2, 2025 | 720.80 | 730.00 | 715.05 | 718.00 | 718.00 | -0.05% | 54,563 |
| Jul 1, 2025 | 722.00 | 725.35 | 712.20 | 718.35 | 718.35 | -0.47% | 86,702 |
| Jun 30, 2025 | 728.80 | 729.30 | 716.45 | 721.75 | 721.75 | -0.39% | 52,433 |
| Jun 27, 2025 | 733.00 | 737.50 | 715.95 | 724.60 | 724.60 | -0.33% | 139,644 |
| Jun 26, 2025 | 741.70 | 744.75 | 723.90 | 727.00 | 727.00 | -1.36% | 76,499 |
| Jun 25, 2025 | 734.50 | 744.95 | 730.10 | 737.05 | 737.05 | 1.54% | 145,013 |
| Jun 24, 2025 | 720.10 | 740.00 | 720.10 | 725.85 | 725.85 | 1.54% | 88,949 |
| Jun 23, 2025 | 705.00 | 717.20 | 701.40 | 714.85 | 714.85 | 0.03% | 152,951 |
| Jun 20, 2025 | 710.00 | 723.55 | 703.25 | 714.60 | 714.60 | 1.61% | 76,210 |
| Jun 19, 2025 | 720.00 | 720.35 | 699.15 | 703.25 | 703.25 | -2.37% | 180,374 |
| Jun 18, 2025 | 715.00 | 724.95 | 705.20 | 720.35 | 720.35 | 0.55% | 96,430 |
| Jun 17, 2025 | 730.25 | 733.00 | 714.15 | 716.40 | 716.40 | -1.90% | 77,094 |
| Jun 16, 2025 | 730.00 | 739.70 | 715.10 | 730.25 | 730.25 | -0.66% | 75,664 |
| Jun 13, 2025 | 733.95 | 739.20 | 721.20 | 735.10 | 735.10 | -1.04% | 87,295 |
| Jun 12, 2025 | 744.50 | 757.60 | 739.55 | 742.85 | 742.85 | -0.34% | 319,989 |
| Jun 11, 2025 | 753.00 | 753.55 | 742.80 | 745.35 | 745.35 | -0.75% | 121,266 |
| Jun 10, 2025 | 742.90 | 765.60 | 742.05 | 751.00 | 751.00 | 1.91% | 186,916 |
| Jun 9, 2025 | 732.60 | 742.35 | 726.25 | 736.95 | 736.95 | 1.68% | 121,475 |
| Jun 6, 2025 | 735.00 | 742.40 | 723.00 | 724.80 | 724.80 | -0.95% | 90,379 |