J. Kumar Infraprojects Limited (NSE:JKIL)
India · Delayed Price · Currency is INR 482.00
-3.65 (-0.75%)
Jul 31, 2026, 3:29 PM IST
J. Kumar Infraprojects Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 485.65 | 486.00 | 480.00 | 482.00 | 482.00 | -0.75% | 72,960 |
| Jul 30, 2026 | 481.35 | 489.65 | 481.00 | 485.65 | 485.65 | 0.89% | 31,589 |
| Jul 29, 2026 | 482.00 | 485.45 | 480.20 | 481.35 | 481.35 | 0.08% | 50,930 |
| Jul 28, 2026 | 487.55 | 488.90 | 480.10 | 480.95 | 480.95 | -1.65% | 40,237 |
| Jul 27, 2026 | 492.90 | 496.00 | 485.15 | 489.00 | 489.00 | 0.69% | 98,303 |
| Jul 24, 2026 | 491.00 | 492.20 | 480.75 | 485.65 | 485.65 | -1.38% | 69,390 |
| Jul 23, 2026 | 483.00 | 499.85 | 480.00 | 492.45 | 492.45 | 1.35% | 75,995 |
| Jul 22, 2026 | 494.00 | 496.35 | 485.00 | 485.90 | 485.90 | -1.92% | 49,498 |
| Jul 21, 2026 | 496.05 | 504.40 | 493.35 | 495.40 | 495.40 | -0.19% | 19,846 |
| Jul 20, 2026 | 499.40 | 500.85 | 493.00 | 496.35 | 496.35 | -0.61% | 47,234 |
| Jul 17, 2026 | 489.55 | 504.40 | 485.00 | 499.40 | 499.40 | 2.01% | 166,400 |
| Jul 16, 2026 | 493.00 | 499.75 | 487.00 | 489.55 | 489.55 | -0.72% | 70,762 |
| Jul 15, 2026 | 498.95 | 500.00 | 491.10 | 493.10 | 493.10 | -0.77% | 52,021 |
| Jul 14, 2026 | 508.20 | 508.20 | 495.00 | 496.95 | 496.95 | -1.84% | 55,473 |
| Jul 13, 2026 | 498.70 | 510.40 | 494.10 | 506.25 | 506.25 | 1.11% | 149,649 |
| Jul 10, 2026 | 504.00 | 509.60 | 497.05 | 500.70 | 500.70 | -0.20% | 164,862 |
| Jul 9, 2026 | 484.95 | 506.90 | 483.95 | 501.70 | 501.70 | 3.67% | 235,668 |
| Jul 8, 2026 | 499.00 | 499.00 | 478.65 | 483.95 | 483.95 | -4.22% | 174,689 |
| Jul 7, 2026 | 490.55 | 515.50 | 485.00 | 505.25 | 505.25 | 3.00% | 233,743 |
| Jul 6, 2026 | 491.00 | 494.70 | 485.50 | 490.55 | 490.55 | -0.67% | 35,710 |
| Jul 3, 2026 | 488.15 | 496.40 | 488.15 | 493.85 | 493.85 | 0.87% | 52,992 |
| Jul 2, 2026 | 491.15 | 492.10 | 483.05 | 489.60 | 489.60 | -0.11% | 76,243 |
| Jul 1, 2026 | 492.65 | 497.10 | 488.50 | 490.15 | 490.15 | -0.51% | 33,680 |
| Jun 30, 2026 | 493.45 | 502.90 | 489.00 | 492.65 | 492.65 | 0.04% | 71,059 |
| Jun 29, 2026 | 500.00 | 502.00 | 488.25 | 492.45 | 492.45 | -2.22% | 75,437 |
| Jun 25, 2026 | 505.00 | 509.90 | 500.00 | 503.65 | 503.65 | -0.09% | 59,292 |
| Jun 24, 2026 | 508.40 | 509.45 | 500.15 | 504.10 | 504.10 | -0.85% | 25,042 |
| Jun 23, 2026 | 507.90 | 514.65 | 499.00 | 508.40 | 508.40 | 0.16% | 185,249 |
| Jun 22, 2026 | 500.20 | 511.95 | 500.20 | 507.60 | 507.60 | 1.48% | 91,056 |
| Jun 19, 2026 | 495.80 | 503.55 | 488.05 | 500.20 | 500.20 | 0.89% | 71,882 |
| Jun 18, 2026 | 492.60 | 498.00 | 490.55 | 495.80 | 495.80 | 0.65% | 49,125 |
| Jun 17, 2026 | 488.90 | 495.50 | 486.80 | 492.60 | 492.60 | 0.67% | 43,562 |
| Jun 16, 2026 | 485.35 | 495.00 | 484.00 | 489.30 | 489.30 | 0.92% | 95,270 |
| Jun 15, 2026 | 476.95 | 502.00 | 476.95 | 484.85 | 484.85 | 5.65% | 466,926 |
| Jun 12, 2026 | 465.00 | 470.00 | 454.50 | 458.90 | 458.90 | -0.46% | 221,015 |
| Jun 11, 2026 | 468.00 | 468.00 | 457.05 | 461.00 | 461.00 | -1.70% | 53,969 |
| Jun 10, 2026 | 475.00 | 477.80 | 465.00 | 468.95 | 468.95 | -1.37% | 76,603 |
| Jun 9, 2026 | 468.90 | 476.50 | 466.00 | 475.45 | 475.45 | 1.70% | 53,782 |
| Jun 8, 2026 | 483.45 | 483.90 | 466.00 | 467.50 | 467.50 | -3.29% | 74,703 |
| Jun 5, 2026 | 491.00 | 495.00 | 481.20 | 483.40 | 483.40 | -1.70% | 67,882 |
| Jun 4, 2026 | 493.25 | 501.00 | 490.00 | 491.75 | 491.75 | -0.73% | 56,815 |
| Jun 3, 2026 | 503.90 | 509.85 | 490.60 | 495.35 | 495.35 | -1.18% | 42,596 |
| Jun 2, 2026 | 500.00 | 505.80 | 496.10 | 501.25 | 501.25 | 0.40% | 24,606 |
| Jun 1, 2026 | 511.00 | 519.00 | 497.00 | 499.25 | 499.25 | -0.70% | 106,260 |
| May 29, 2026 | 504.00 | 511.50 | 500.00 | 502.75 | 502.75 | -0.20% | 70,382 |
| May 27, 2026 | 508.90 | 510.00 | 500.05 | 503.75 | 503.75 | -0.22% | 52,452 |
| May 26, 2026 | 510.90 | 516.95 | 501.65 | 504.85 | 504.85 | -0.70% | 72,139 |
| May 25, 2026 | 499.15 | 521.55 | 489.65 | 508.40 | 508.40 | 4.35% | 171,645 |
| May 22, 2026 | 481.10 | 490.45 | 475.40 | 487.20 | 487.20 | 1.27% | 61,399 |
| May 21, 2026 | 475.35 | 487.00 | 471.50 | 481.10 | 481.10 | 1.65% | 92,823 |