J. Kumar Infraprojects Limited (NSE:JKIL)
India · Delayed Price · Currency is INR 450.00
+32.25 (7.72%)
Nov 11, 2026, 3:30 PM IST
J. Kumar Infraprojects Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 421.00 | 455.95 | 421.00 | 450.00 | 450.00 | 7.72% | 171,245 |
| Nov 9, 2026 | 416.65 | 421.05 | 411.90 | 417.75 | 417.75 | -0.23% | 44,770 |
| Nov 8, 2026 | 413.20 | 420.50 | 413.20 | 418.70 | 418.70 | 1.04% | 9,292 |
| Nov 6, 2026 | 416.00 | 416.05 | 410.50 | 414.40 | 414.40 | -1.52% | 26,527 |
| Nov 5, 2026 | 425.00 | 432.60 | 416.00 | 420.80 | 420.80 | -0.05% | 113,508 |
| Nov 4, 2026 | 404.00 | 427.55 | 404.00 | 421.00 | 421.00 | 3.73% | 119,025 |
| Nov 3, 2026 | 413.65 | 419.60 | 403.60 | 405.85 | 405.85 | -1.84% | 116,583 |
| Nov 2, 2026 | 405.30 | 423.70 | 404.00 | 413.45 | 413.45 | 1.92% | 249,241 |
| Oct 30, 2026 | 411.05 | 411.25 | 403.10 | 405.65 | 405.65 | -1.31% | 73,471 |
| Oct 29, 2026 | 406.15 | 415.00 | 403.00 | 411.05 | 411.05 | 0.43% | 105,132 |
| Oct 28, 2026 | 410.00 | 414.00 | 405.05 | 409.30 | 409.30 | 0.10% | 71,980 |
| Oct 27, 2026 | 406.00 | 417.00 | 404.00 | 408.90 | 408.90 | 0.18% | 71,485 |
| Oct 26, 2026 | 417.00 | 417.00 | 400.00 | 408.15 | 408.15 | -3.03% | 257,094 |
| Oct 23, 2026 | 423.80 | 435.00 | 415.25 | 420.90 | 420.90 | -0.27% | 135,836 |
| Oct 22, 2026 | 441.00 | 441.25 | 420.95 | 422.05 | 422.05 | -5.78% | 246,093 |
| 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 |