J. Kumar Infraprojects Limited (NSE:JKIL)
India · Delayed Price · Currency is INR 502.75
-1.00 (-0.20%)
May 29, 2026, 3:30 PM IST
J. Kumar Infraprojects Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 28, 2026 | 515.50 | 523.00 | 511.05 | 516.80 | 516.80 | 0.04% | 97,022 |
| Apr 27, 2026 | 522.90 | 522.90 | 511.00 | 516.60 | 516.60 | 0.26% | 132,978 |
| Apr 24, 2026 | 526.55 | 532.00 | 506.85 | 515.25 | 515.25 | -1.12% | 187,972 |
| Apr 23, 2026 | 516.95 | 548.90 | 508.60 | 521.10 | 521.10 | 1.16% | 962,257 |
| Apr 22, 2026 | 510.50 | 517.80 | 510.00 | 515.10 | 515.10 | 0.11% | 76,461 |
| Apr 21, 2026 | 514.00 | 531.00 | 507.20 | 514.55 | 514.55 | 0.61% | 192,097 |
| Apr 20, 2026 | 519.50 | 522.00 | 504.90 | 511.45 | 511.45 | -1.50% | 107,860 |
| Apr 17, 2026 | 503.80 | 528.40 | 499.70 | 519.25 | 519.25 | 4.42% | 295,475 |
| Apr 16, 2026 | 493.80 | 503.00 | 486.00 | 497.25 | 497.25 | 1.96% | 149,874 |
| Apr 15, 2026 | 477.95 | 492.40 | 476.55 | 487.70 | 487.70 | 3.83% | 124,634 |
| Apr 13, 2026 | 465.00 | 474.30 | 451.05 | 469.70 | 469.70 | -0.19% | 78,897 |
| Apr 10, 2026 | 471.95 | 475.05 | 464.60 | 470.60 | 470.60 | 0.46% | 197,314 |
| Apr 9, 2026 | 472.00 | 480.00 | 466.35 | 468.45 | 468.45 | -1.25% | 139,292 |
| Apr 8, 2026 | 475.00 | 482.25 | 468.90 | 474.40 | 474.40 | 2.76% | 227,179 |
| Apr 7, 2026 | 456.00 | 467.90 | 451.00 | 461.65 | 461.65 | 1.22% | 132,177 |
| Apr 6, 2026 | 484.25 | 485.00 | 451.50 | 456.10 | 456.10 | 0.37% | 720,823 |
| Apr 2, 2026 | 458.40 | 458.40 | 436.55 | 454.40 | 454.40 | -0.32% | 75,364 |
| Apr 1, 2026 | 435.00 | 471.75 | 435.00 | 455.85 | 455.85 | 6.58% | 425,551 |
| Mar 30, 2026 | 445.00 | 445.95 | 425.00 | 427.70 | 427.70 | -4.21% | 193,632 |
| 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 |