J. Kumar Infraprojects Limited (NSE:JKIL)
India · Delayed Price · Currency is INR 446.50
-31.90 (-6.67%)
At close: Mar 27, 2026
J. Kumar Infraprojects Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 471.20 | 477.35 | 439.40 | 446.50 | 446.50 | -6.67% | 397,795 |
| Mar 25, 2026 | 469.70 | 484.30 | 467.55 | 478.40 | 478.40 | 1.00% | 89,510 |
| Mar 24, 2026 | 470.05 | 479.70 | 451.05 | 473.65 | 473.65 | 2.79% | 139,590 |
| Mar 23, 2026 | 480.00 | 480.20 | 454.10 | 460.80 | 460.80 | -5.63% | 946,679 |
| Mar 20, 2026 | 495.20 | 503.00 | 484.80 | 488.30 | 488.30 | -1.18% | 239,662 |
| Mar 19, 2026 | 500.00 | 505.85 | 490.30 | 494.15 | 494.15 | -2.73% | 75,332 |
| Mar 18, 2026 | 492.00 | 511.95 | 491.05 | 508.00 | 508.00 | 3.35% | 81,289 |
| Mar 17, 2026 | 499.80 | 501.00 | 488.55 | 491.55 | 491.55 | -0.77% | 105,504 |
| Mar 16, 2026 | 491.75 | 499.00 | 486.25 | 495.35 | 495.35 | 0.27% | 159,969 |
| Mar 13, 2026 | 495.90 | 500.35 | 487.55 | 494.00 | 494.00 | -1.29% | 119,381 |
| Mar 12, 2026 | 503.00 | 508.25 | 488.00 | 500.45 | 500.45 | -0.78% | 88,495 |
| Mar 11, 2026 | 498.20 | 521.00 | 498.20 | 504.40 | 504.40 | 0.99% | 121,767 |
| Mar 10, 2026 | 478.60 | 502.00 | 472.00 | 499.45 | 499.45 | 5.34% | 194,175 |
| Mar 9, 2026 | 461.40 | 485.00 | 454.05 | 474.15 | 474.15 | 0.44% | 167,288 |
| Mar 6, 2026 | 477.55 | 480.00 | 469.30 | 472.05 | 472.05 | -1.07% | 109,266 |
| Mar 5, 2026 | 482.95 | 485.75 | 470.00 | 477.15 | 477.15 | -0.94% | 141,420 |
| Mar 4, 2026 | 505.00 | 506.60 | 475.05 | 481.70 | 481.70 | -5.72% | 222,515 |
| Mar 2, 2026 | 518.00 | 519.30 | 503.00 | 510.90 | 510.90 | -3.35% | 99,088 |
| Feb 27, 2026 | 545.55 | 546.75 | 520.20 | 528.60 | 528.60 | -3.30% | 922,794 |
| Feb 26, 2026 | 545.05 | 549.50 | 542.80 | 546.65 | 546.65 | 0.34% | 75,333 |
| Feb 25, 2026 | 547.60 | 551.60 | 540.75 | 544.80 | 544.80 | -0.51% | 122,935 |
| Feb 24, 2026 | 550.00 | 556.60 | 543.00 | 547.60 | 547.60 | -1.16% | 68,835 |
| Feb 23, 2026 | 545.00 | 555.65 | 540.00 | 554.00 | 554.00 | 1.39% | 83,046 |
| Feb 20, 2026 | 545.60 | 550.20 | 540.00 | 546.40 | 546.40 | -0.59% | 85,078 |
| Feb 19, 2026 | 551.95 | 556.05 | 545.20 | 549.65 | 549.65 | -0.93% | 73,423 |
| Feb 18, 2026 | 553.00 | 558.40 | 550.00 | 554.80 | 554.80 | 0.15% | 70,621 |
| Feb 17, 2026 | 553.25 | 556.65 | 545.15 | 553.95 | 553.95 | -0.28% | 136,141 |
| Feb 16, 2026 | 554.75 | 561.30 | 545.10 | 555.50 | 555.50 | -0.04% | 121,299 |
| Feb 13, 2026 | 560.85 | 564.80 | 551.05 | 555.75 | 555.75 | -0.91% | 120,401 |
| Feb 12, 2026 | 559.00 | 565.50 | 555.20 | 560.85 | 560.85 | -0.42% | 52,038 |
| Feb 11, 2026 | 584.00 | 584.00 | 562.30 | 563.20 | 563.20 | -3.57% | 102,110 |
| Feb 10, 2026 | 595.00 | 601.30 | 578.05 | 584.05 | 584.05 | -1.87% | 78,574 |
| Feb 9, 2026 | 571.30 | 600.60 | 559.55 | 595.15 | 595.15 | 4.17% | 303,588 |
| Feb 6, 2026 | 544.90 | 575.60 | 543.20 | 571.30 | 571.30 | 4.74% | 183,530 |
| Feb 5, 2026 | 586.90 | 586.90 | 529.00 | 545.45 | 545.45 | -5.89% | 363,194 |
| Feb 4, 2026 | 569.80 | 584.10 | 568.00 | 579.60 | 579.60 | 1.35% | 150,201 |
| Feb 3, 2026 | 578.00 | 584.45 | 563.00 | 571.90 | 571.90 | 0.93% | 59,189 |
| Feb 2, 2026 | 566.70 | 572.30 | 555.20 | 566.65 | 566.65 | -0.01% | 39,137 |
| Feb 1, 2026 | 567.90 | 580.15 | 557.20 | 566.70 | 566.70 | -0.85% | 48,827 |
| Jan 30, 2026 | 566.90 | 588.75 | 551.10 | 571.55 | 571.55 | -0.01% | 99,667 |
| Jan 29, 2026 | 561.75 | 577.00 | 556.30 | 571.60 | 571.60 | 1.70% | 141,062 |
| Jan 28, 2026 | 555.05 | 579.10 | 552.60 | 562.05 | 562.05 | 0.92% | 50,903 |
| Jan 27, 2026 | 552.60 | 564.85 | 548.85 | 556.90 | 556.90 | -0.13% | 57,155 |
| Jan 23, 2026 | 571.50 | 576.75 | 555.00 | 557.65 | 557.65 | -2.76% | 77,352 |
| 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 |