J. Kumar Infraprojects Limited (NSE:JKIL)
India · Delayed Price · Currency is INR 557.65
-15.85 (-2.76%)
At close: Jan 23, 2026
J. Kumar Infraprojects Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 567.90 | 584.00 | 565.00 | 573.50 | 573.50 | 1.52% | 90,327 |
| Jan 21, 2026 | 545.50 | 570.00 | 544.00 | 564.90 | 564.90 | 2.62% | 106,853 |
| Jan 20, 2026 | 546.00 | 556.30 | 545.20 | 550.50 | 550.50 | -0.10% | 87,867 |
| Jan 19, 2026 | 555.10 | 555.10 | 545.40 | 551.05 | 551.05 | -1.35% | 69,605 |
| Jan 16, 2026 | 552.50 | 579.00 | 552.50 | 558.60 | 558.60 | 1.25% | 122,520 |
| Jan 14, 2026 | 549.65 | 557.95 | 546.50 | 551.70 | 551.70 | -0.24% | 90,270 |
| Jan 13, 2026 | 561.40 | 563.90 | 550.20 | 553.00 | 553.00 | -2.12% | 68,249 |
| Jan 12, 2026 | 569.60 | 573.20 | 548.55 | 564.95 | 564.95 | -1.72% | 112,582 |
| Jan 9, 2026 | 596.55 | 596.80 | 570.45 | 574.85 | 574.85 | -4.08% | 122,310 |
| Jan 8, 2026 | 596.80 | 603.00 | 591.40 | 599.30 | 599.30 | 0.17% | 111,441 |
| Jan 7, 2026 | 590.30 | 604.00 | 590.30 | 598.30 | 598.30 | 0.89% | 143,460 |
| Jan 6, 2026 | 592.20 | 598.35 | 590.00 | 593.05 | 593.05 | -0.57% | 56,171 |
| Jan 5, 2026 | 602.20 | 602.20 | 592.25 | 596.45 | 596.45 | -0.95% | 60,630 |
| Jan 2, 2026 | 573.05 | 610.00 | 572.00 | 602.20 | 602.20 | 4.74% | 290,814 |
| Jan 1, 2026 | 582.80 | 584.90 | 572.35 | 574.95 | 574.95 | -1.34% | 47,431 |
| Dec 31, 2025 | 575.00 | 585.00 | 573.55 | 582.75 | 582.75 | 1.24% | 47,312 |
| Dec 30, 2025 | 578.90 | 581.70 | 573.95 | 575.60 | 575.60 | -1.27% | 67,998 |
| Dec 29, 2025 | 576.50 | 585.90 | 572.10 | 583.00 | 583.00 | 1.13% | 40,000 |
| Dec 26, 2025 | 585.90 | 585.95 | 572.20 | 576.50 | 576.50 | -1.09% | 29,524 |
| Dec 24, 2025 | 601.85 | 601.85 | 579.50 | 582.85 | 582.85 | -2.57% | 45,567 |
| Dec 23, 2025 | 583.50 | 604.60 | 576.10 | 598.25 | 598.25 | 3.08% | 190,286 |
| Dec 22, 2025 | 557.00 | 583.85 | 556.30 | 580.40 | 580.40 | 4.11% | 97,109 |
| Dec 19, 2025 | 552.45 | 559.00 | 548.75 | 557.50 | 557.50 | 0.95% | 42,118 |
| Dec 18, 2025 | 551.10 | 553.55 | 544.50 | 552.25 | 552.25 | 0.15% | 66,622 |
| Dec 17, 2025 | 550.95 | 555.00 | 545.15 | 551.40 | 551.40 | 0.17% | 88,486 |
| Dec 16, 2025 | 554.00 | 559.70 | 544.05 | 550.45 | 550.45 | -1.21% | 116,703 |
| Dec 15, 2025 | 564.95 | 564.95 | 552.95 | 557.20 | 557.20 | -1.26% | 52,692 |
| Dec 12, 2025 | 548.85 | 566.95 | 548.85 | 564.30 | 564.30 | 3.00% | 89,960 |
| Dec 11, 2025 | 556.65 | 560.80 | 544.30 | 547.85 | 547.85 | -1.58% | 127,110 |
| Dec 10, 2025 | 577.05 | 578.10 | 552.20 | 556.65 | 556.65 | -3.38% | 99,558 |
| Dec 9, 2025 | 546.00 | 580.95 | 540.00 | 576.15 | 576.15 | 4.92% | 181,388 |
| Dec 8, 2025 | 563.80 | 563.80 | 546.15 | 549.15 | 549.15 | -2.53% | 127,982 |
| Dec 5, 2025 | 555.60 | 567.75 | 551.05 | 563.40 | 563.40 | 1.40% | 60,189 |
| Dec 4, 2025 | 557.05 | 565.95 | 548.70 | 555.60 | 555.60 | -0.26% | 246,265 |
| Dec 3, 2025 | 565.00 | 565.15 | 553.40 | 557.05 | 557.05 | -1.62% | 135,933 |
| Dec 2, 2025 | 584.50 | 585.10 | 559.65 | 566.20 | 566.20 | -3.13% | 263,885 |
| Dec 1, 2025 | 585.50 | 593.05 | 577.30 | 584.50 | 584.50 | -0.25% | 92,706 |
| Nov 28, 2025 | 586.95 | 591.95 | 583.35 | 585.95 | 585.95 | -0.17% | 48,357 |
| Nov 27, 2025 | 590.00 | 595.30 | 586.00 | 586.95 | 586.95 | -0.42% | 51,286 |
| Nov 26, 2025 | 587.30 | 603.45 | 582.90 | 589.40 | 589.40 | 0.36% | 114,646 |
| Nov 25, 2025 | 600.00 | 601.25 | 584.20 | 587.30 | 587.30 | -2.12% | 109,298 |
| Nov 24, 2025 | 609.00 | 609.00 | 595.20 | 600.05 | 600.05 | -0.86% | 115,069 |
| Nov 21, 2025 | 607.45 | 609.00 | 601.00 | 605.25 | 605.25 | -0.36% | 80,736 |
| Nov 20, 2025 | 614.40 | 617.85 | 605.05 | 607.45 | 607.45 | -0.93% | 85,488 |
| Nov 19, 2025 | 620.50 | 620.60 | 610.05 | 613.15 | 613.15 | -1.10% | 37,599 |
| Nov 18, 2025 | 615.20 | 623.00 | 605.05 | 620.00 | 620.00 | 1.05% | 118,635 |
| Nov 17, 2025 | 616.10 | 623.00 | 610.50 | 613.55 | 613.55 | -0.23% | 88,125 |
| Nov 14, 2025 | 614.40 | 619.95 | 607.00 | 614.95 | 614.95 | 0.09% | 101,299 |
| Nov 13, 2025 | 618.60 | 620.00 | 611.05 | 614.40 | 614.40 | -0.15% | 121,877 |
| Nov 12, 2025 | 620.00 | 620.60 | 612.85 | 615.35 | 615.35 | 0.38% | 70,776 |