J. Kumar Infraprojects Limited (NSE:JKIL)
India · Delayed Price · Currency is INR 640.20
+2.60 (0.41%)
Sep 17, 2025, 3:29 PM IST
J. Kumar Infraprojects Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 641.70 | 649.85 | 633.30 | 640.20 | 640.20 | 0.41% | 132,455 |
| 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% | 77,066 |
| Sep 11, 2025 | 630.95 | 634.45 | 625.00 | 625.80 | 621.94 | -0.82% | 103,713 |
| Sep 10, 2025 | 625.20 | 640.00 | 625.20 | 630.95 | 627.05 | 1.56% | 91,178 |
| Sep 9, 2025 | 633.70 | 637.60 | 618.00 | 621.25 | 617.41 | -1.96% | 106,262 |
| Sep 8, 2025 | 628.00 | 643.15 | 628.00 | 633.70 | 629.79 | 0.82% | 73,417 |
| Sep 5, 2025 | 630.00 | 639.55 | 623.15 | 628.55 | 624.67 | -0.55% | 85,311 |
| 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% | 175,287 |
| Sep 2, 2025 | 616.20 | 638.00 | 612.40 | 635.50 | 631.58 | 3.58% | 112,730 |
| Sep 1, 2025 | 622.00 | 622.20 | 607.00 | 613.55 | 609.76 | -0.66% | 189,027 |
| Aug 29, 2025 | 620.00 | 626.00 | 614.60 | 617.65 | 613.84 | 0.51% | 95,326 |
| Aug 28, 2025 | 630.25 | 636.90 | 612.00 | 614.50 | 610.71 | -4.03% | 192,904 |
| 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 | 644.79 | -0.13% | 112,187 |
| 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% | 167,081 |
| Aug 20, 2025 | 668.00 | 671.60 | 662.00 | 662.55 | 658.46 | -1.13% | 58,256 |
| Aug 19, 2025 | 663.20 | 674.00 | 659.35 | 670.10 | 665.96 | 1.44% | 58,710 |
| 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 | 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 |