J. Kumar Infraprojects Limited (NSE:JKIL)
India · Delayed Price · Currency is INR 506.30
+2.65 (0.53%)
Aug 21, 2026, 3:29 PM IST
J. Kumar Infraprojects Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 502.00 | 509.95 | 500.10 | 506.30 | 506.30 | 0.53% | 70,797 |
| Aug 20, 2026 | 504.85 | 509.75 | 501.00 | 503.65 | 503.65 | -0.21% | 45,956 |
| Aug 19, 2026 | 506.00 | 519.85 | 502.50 | 504.70 | 504.70 | 0.36% | 173,621 |
| Aug 18, 2026 | 509.00 | 514.90 | 500.10 | 502.90 | 502.90 | -1.32% | 82,171 |
| Aug 17, 2026 | 497.60 | 512.50 | 495.80 | 509.65 | 509.65 | 2.41% | 177,449 |
| Aug 14, 2026 | 499.00 | 503.00 | 496.00 | 497.65 | 497.65 | -0.13% | 40,349 |
| Aug 13, 2026 | 491.00 | 505.95 | 491.00 | 498.30 | 498.30 | 1.41% | 126,548 |
| Aug 12, 2026 | 497.90 | 501.55 | 490.00 | 491.35 | 491.35 | -1.26% | 37,171 |
| Aug 11, 2026 | 495.00 | 499.45 | 495.00 | 497.60 | 497.60 | -0.21% | 33,677 |
| Aug 10, 2026 | 507.00 | 508.95 | 495.20 | 498.65 | 498.65 | -0.05% | 146,539 |
| Aug 7, 2026 | 492.00 | 504.95 | 490.15 | 498.90 | 498.90 | 1.45% | 249,396 |
| Aug 6, 2026 | 492.00 | 499.00 | 471.05 | 491.75 | 491.75 | 0.34% | 359,777 |
| Aug 5, 2026 | 494.90 | 496.95 | 487.00 | 490.10 | 490.10 | -0.62% | 63,714 |
| Aug 4, 2026 | 487.00 | 494.10 | 485.60 | 493.15 | 493.15 | 1.64% | 37,955 |
| Aug 3, 2026 | 484.00 | 489.90 | 483.10 | 485.20 | 485.20 | 0.66% | 72,309 |
| 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 |