J. Kumar Infraprojects Limited (NSE:JKIL)
India · Delayed Price · Currency is INR 422.60
-25.35 (-5.66%)
Oct 22, 2026, 2:44 PM IST
J. Kumar Infraprojects Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 441.00 | 441.25 | 420.95 | 422.60 | 422.60 | -5.66% | 220,413 |
| Oct 21, 2026 | 451.35 | 452.00 | 442.45 | 447.95 | 447.95 | -1.53% | 93,138 |
| Oct 19, 2026 | 442.15 | 459.05 | 441.30 | 454.90 | 454.90 | 2.88% | 72,693 |
| Oct 16, 2026 | 444.40 | 446.15 | 440.00 | 442.15 | 442.15 | -0.51% | 91,981 |
| Oct 15, 2026 | 441.00 | 449.95 | 440.00 | 444.40 | 444.40 | 0.36% | 37,970 |
| Oct 14, 2026 | 442.00 | 447.00 | 439.00 | 442.80 | 442.80 | -0.10% | 84,034 |
| Oct 13, 2026 | 442.00 | 449.90 | 436.45 | 443.25 | 443.25 | 0.33% | 67,034 |
| Oct 12, 2026 | 430.00 | 446.00 | 430.00 | 441.80 | 441.80 | 2.40% | 36,138 |
| Oct 9, 2026 | 434.30 | 436.65 | 425.00 | 431.45 | 431.45 | -0.16% | 83,948 |
| Oct 8, 2026 | 442.20 | 443.00 | 430.00 | 432.15 | 432.15 | -2.27% | 250,084 |
| Oct 7, 2026 | 448.90 | 449.95 | 440.40 | 442.20 | 442.20 | -1.36% | 112,056 |
| Oct 6, 2026 | 453.70 | 455.30 | 445.15 | 448.30 | 448.30 | -1.19% | 52,805 |
| Oct 5, 2026 | 465.90 | 465.90 | 450.30 | 453.70 | 453.70 | -1.76% | 44,272 |
| Oct 1, 2026 | 457.90 | 465.75 | 442.00 | 461.85 | 461.85 | -0.31% | 85,893 |
| Sep 30, 2026 | 452.50 | 471.00 | 452.00 | 463.30 | 463.30 | 2.64% | 98,451 |
| Sep 29, 2026 | 461.90 | 462.25 | 450.00 | 451.40 | 451.40 | -2.14% | 54,972 |
| Sep 28, 2026 | 473.55 | 475.75 | 460.00 | 461.25 | 461.25 | -2.60% | 42,047 |
| Sep 25, 2026 | 479.95 | 480.00 | 470.60 | 473.55 | 473.55 | -0.95% | 61,355 |
| Sep 24, 2026 | 479.35 | 481.90 | 473.00 | 478.10 | 478.10 | -0.31% | 37,906 |
| Sep 23, 2026 | 478.00 | 484.95 | 476.25 | 479.60 | 479.60 | 0.33% | 27,434 |
| Sep 22, 2026 | 484.30 | 486.00 | 472.80 | 478.00 | 478.00 | -0.31% | 71,045 |
| Sep 21, 2026 | 480.50 | 488.00 | 477.25 | 479.50 | 479.50 | -1.45% | 46,135 |
| Sep 18, 2026 | 477.60 | 488.30 | 474.80 | 486.55 | 486.55 | 2.31% | 65,328 |
| Sep 17, 2026 | 480.40 | 483.45 | 472.05 | 475.55 | 475.55 | -1.01% | 58,033 |
| Sep 16, 2026 | 475.25 | 490.00 | 466.00 | 480.40 | 480.40 | 1.53% | 50,757 |
| Sep 15, 2026 | 483.55 | 486.95 | 470.00 | 473.15 | 473.15 | 0.28% | 61,527 |
| Sep 11, 2026 | 481.70 | 481.75 | 475.00 | 475.85 | 471.85 | -1.56% | 37,901 |
| Sep 10, 2026 | 483.30 | 489.90 | 481.10 | 483.40 | 479.34 | -0.03% | 23,678 |
| Sep 9, 2026 | 488.60 | 490.00 | 480.35 | 483.55 | 479.49 | -1.03% | 37,410 |
| Sep 8, 2026 | 491.30 | 494.70 | 486.55 | 488.60 | 484.49 | -0.55% | 24,752 |
| Sep 7, 2026 | 487.05 | 492.80 | 484.35 | 491.30 | 487.17 | 0.81% | 43,503 |
| Sep 4, 2026 | 488.00 | 492.95 | 486.15 | 487.35 | 483.25 | -0.07% | 24,845 |
| Sep 3, 2026 | 485.95 | 490.00 | 484.85 | 487.70 | 483.60 | 0.87% | 25,718 |
| Sep 2, 2026 | 484.00 | 491.90 | 480.50 | 483.50 | 479.44 | -0.61% | 56,942 |
| Sep 1, 2026 | 490.00 | 494.00 | 486.00 | 486.45 | 482.36 | -0.75% | 53,718 |
| Aug 31, 2026 | 502.50 | 504.75 | 488.10 | 490.15 | 486.03 | -2.02% | 84,545 |
| Aug 28, 2026 | 506.00 | 506.90 | 497.00 | 500.25 | 496.04 | -0.79% | 37,156 |
| Aug 27, 2026 | 500.40 | 506.95 | 495.00 | 504.25 | 500.01 | 0.72% | 77,485 |
| Aug 26, 2026 | 497.55 | 505.00 | 497.55 | 500.65 | 496.44 | 0.72% | 79,052 |
| Aug 25, 2026 | 504.65 | 505.00 | 495.80 | 497.05 | 492.87 | -1.51% | 32,313 |
| Aug 24, 2026 | 506.25 | 507.85 | 501.30 | 504.65 | 500.41 | -0.33% | 56,596 |
| Aug 21, 2026 | 502.00 | 509.95 | 500.10 | 506.30 | 502.04 | 0.53% | 70,797 |
| Aug 20, 2026 | 504.85 | 509.75 | 501.00 | 503.65 | 499.42 | -0.21% | 45,956 |
| Aug 19, 2026 | 506.00 | 519.85 | 502.50 | 504.70 | 500.46 | 0.36% | 173,621 |
| Aug 18, 2026 | 509.00 | 514.90 | 500.10 | 502.90 | 498.67 | -1.32% | 82,171 |
| Aug 17, 2026 | 497.60 | 512.50 | 495.80 | 509.65 | 505.37 | 2.41% | 177,449 |
| Aug 14, 2026 | 499.00 | 503.00 | 496.00 | 497.65 | 493.47 | -0.13% | 40,349 |
| Aug 13, 2026 | 491.00 | 505.95 | 491.00 | 498.30 | 494.11 | 1.41% | 126,548 |
| Aug 12, 2026 | 497.90 | 501.55 | 490.00 | 491.35 | 487.22 | -1.26% | 37,171 |
| Aug 11, 2026 | 495.00 | 499.45 | 495.00 | 497.60 | 493.42 | -0.21% | 33,677 |