J. Kumar Infraprojects Limited (NSE:JKIL)
India · Delayed Price · Currency is INR 501.90
+0.20 (0.04%)
Jul 10, 2026, 3:29 PM IST
J. Kumar Infraprojects Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 20, 2026 | 482.00 | 482.75 | 470.85 | 473.30 | 473.30 | -1.96% | 112,279 |
| May 19, 2026 | 495.00 | 495.85 | 475.20 | 482.75 | 482.75 | -1.62% | 67,562 |
| May 18, 2026 | 488.00 | 494.85 | 472.05 | 490.70 | 490.70 | -0.63% | 63,383 |
| May 15, 2026 | 491.10 | 500.20 | 482.45 | 493.80 | 493.80 | -0.36% | 55,064 |
| May 14, 2026 | 495.75 | 504.85 | 489.95 | 495.60 | 495.60 | 0.28% | 49,194 |
| May 13, 2026 | 502.95 | 504.35 | 486.00 | 494.20 | 494.20 | -0.63% | 142,511 |
| May 12, 2026 | 511.80 | 511.80 | 495.00 | 497.35 | 497.35 | -2.35% | 86,758 |
| May 11, 2026 | 511.40 | 516.20 | 504.15 | 509.30 | 509.30 | -0.46% | 74,376 |
| May 8, 2026 | 517.00 | 520.00 | 509.45 | 511.65 | 511.65 | -1.18% | 70,964 |
| May 7, 2026 | 516.60 | 525.00 | 515.00 | 517.75 | 517.75 | 0.75% | 106,838 |
| May 6, 2026 | 511.95 | 517.70 | 506.00 | 513.90 | 513.90 | 1.31% | 87,993 |
| May 5, 2026 | 513.80 | 520.35 | 505.65 | 507.25 | 507.25 | -2.17% | 112,932 |
| May 4, 2026 | 522.00 | 525.00 | 515.20 | 518.50 | 518.50 | -0.27% | 72,200 |
| Apr 30, 2026 | 516.10 | 521.90 | 504.20 | 519.90 | 519.90 | 0.75% | 88,007 |
| Apr 29, 2026 | 518.80 | 529.20 | 514.65 | 516.05 | 516.05 | -0.15% | 125,206 |