NSE - Delayed Quote INR

J. Kumar Infraprojects Limited (JKIL.NS)

Compare
683.10 -16.90 (-2.41%)
At close: 3:29 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close
Adj Close
Volume
Nov 18, 2024 690.00 708.00 682.10 683.10 683.10 192,819
Nov 14, 2024 695.15 709.50 687.00 700.00 700.00 94,831
Nov 13, 2024 722.20 725.65 687.00 693.70 693.70 153,230
Nov 12, 2024 736.25 750.00 725.00 727.20 727.20 78,004
Nov 11, 2024 752.00 756.60 730.00 733.60 733.60 103,031
Nov 8, 2024 756.95 766.40 749.05 752.20 752.20 56,604
Nov 7, 2024 764.65 771.60 752.50 755.15 755.15 59,705
Nov 6, 2024 753.40 771.95 753.40 762.45 762.45 138,963
Nov 5, 2024 742.25 762.00 742.25 747.15 747.15 122,508
Nov 4, 2024 794.10 798.00 737.30 745.35 745.35 220,320
Nov 1, 2024 792.40 798.95 786.00 792.85 792.85 60,153
Oct 31, 2024 764.30 797.50 752.00 793.35 793.35 213,217
Oct 30, 2024 751.75 767.85 748.65 766.30 766.30 151,975
Oct 29, 2024 733.00 759.80 722.85 754.20 754.20 264,632
Oct 28, 2024 702.95 725.45 690.00 722.20 722.20 103,772
Oct 25, 2024 728.90 728.90 686.00 697.15 697.15 198,607
Oct 24, 2024 722.45 729.85 707.50 724.90 724.90 85,348
Oct 23, 2024 704.00 733.00 689.15 721.50 721.50 234,412
Oct 22, 2024 728.00 728.00 703.50 716.00 716.00 214,986
Oct 21, 2024 743.00 744.55 714.35 725.40 725.40 129,712
Oct 18, 2024 729.00 749.00 714.05 737.95 737.95 82,331
Oct 17, 2024 751.65 754.80 730.10 732.95 732.95 100,974
Oct 16, 2024 740.05 755.05 727.45 751.60 751.60 301,814
Oct 15, 2024 755.00 759.00 737.05 740.20 740.20 288,800
Oct 14, 2024 736.15 743.60 728.90 737.05 737.05 91,788
Oct 11, 2024 733.75 745.10 726.75 736.15 736.15 114,763
Oct 10, 2024 741.00 747.00 736.90 740.60 740.60 53,461
Oct 9, 2024 747.70 751.10 736.20 738.20 738.20 83,766
Oct 8, 2024 723.95 747.00 708.75 743.55 743.55 177,101
Oct 7, 2024 756.55 759.25 710.00 717.50 717.50 347,274
Oct 4, 2024 762.00 765.90 739.85 749.25 749.25 228,226
Oct 3, 2024 775.85 803.00 747.05 756.40 756.40 739,220
Oct 1, 2024 793.30 797.05 775.05 779.50 779.50 107,921
Sep 30, 2024 781.40 802.00 771.00 793.15 793.15 485,872
Sep 27, 2024 784.90 787.40 772.45 777.60 777.60 129,794
Sep 26, 2024 782.00 785.95 766.00 783.10 783.10 164,926
Sep 25, 2024 784.40 784.40 767.15 779.10 779.10 140,755
Sep 24, 2024 769.50 782.00 765.00 780.45 780.45 136,285
Sep 23, 2024 766.95 777.85 757.05 767.75 767.75 131,959
Sep 20, 2024 755.05 767.00 741.10 760.45 760.45 162,477
Sep 19, 2024 773.80 776.90 743.45 751.75 751.75 143,605
Sep 18, 2024 760.05 771.80 755.05 767.95 767.95 166,876
Sep 17, 2024 4.00 Dividend
Sep 17, 2024 754.25 766.00 749.00 758.30 758.30 170,297
Sep 16, 2024 776.60 785.60 756.00 759.05 755.05 214,624
Sep 13, 2024 755.95 779.65 749.95 772.90 768.83 172,525
Sep 12, 2024 781.95 788.95 744.25 750.80 746.84 414,100
Sep 11, 2024 780.95 791.90 766.00 770.10 766.04 115,857
Sep 10, 2024 781.95 789.90 770.00 780.95 776.83 152,908
Sep 9, 2024 793.00 800.00 761.55 773.05 768.98 241,590
Sep 6, 2024 800.00 820.00 784.25 789.20 785.04 237,134
Sep 5, 2024 797.05 812.00 790.00 794.90 790.71 169,396
Sep 4, 2024 804.70 817.05 794.00 797.05 792.85 197,931
Sep 3, 2024 810.00 816.30 800.00 805.85 801.60 204,669
Sep 2, 2024 850.80 856.80 800.15 804.85 800.61 394,023
Aug 30, 2024 840.55 864.90 812.80 850.80 846.32 291,013
Aug 29, 2024 840.50 843.45 812.20 828.15 823.79 175,750
Aug 28, 2024 854.80 856.40 830.10 834.75 830.35 120,885
Aug 27, 2024 845.85 857.20 843.40 851.25 846.76 97,554
Aug 26, 2024 861.25 890.00 841.20 845.50 841.04 240,845
Aug 23, 2024 862.00 879.40 841.35 852.25 847.76 218,098
Aug 22, 2024 860.10 870.00 851.00 858.00 853.48 112,679
Aug 21, 2024 867.60 867.60 847.00 853.25 848.75 126,642
Aug 20, 2024 877.25 881.25 849.10 860.60 856.06 155,068
Aug 19, 2024 875.55 903.95 865.10 870.20 865.61 559,224
Aug 16, 2024 853.95 865.00 845.00 858.40 853.88 169,335
Aug 14, 2024 853.10 858.65 831.10 851.45 846.96 173,434
Aug 13, 2024 865.10 865.10 841.00 844.40 839.95 159,502
Aug 12, 2024 862.20 874.90 851.00 860.30 855.77 403,645
Aug 9, 2024 800.50 840.00 800.45 829.35 824.98 340,076
Aug 8, 2024 810.00 814.30 791.00 793.65 789.47 205,494
Aug 7, 2024 796.85 816.60 791.40 808.65 804.39 281,675
Aug 6, 2024 829.70 840.60 763.75 784.10 779.97 472,614
Aug 5, 2024 821.00 836.15 800.00 808.20 803.94 304,598
Aug 2, 2024 830.00 852.50 825.50 842.85 838.41 147,623
Aug 1, 2024 860.00 867.50 837.00 840.45 836.02 111,640
Jul 31, 2024 847.50 877.25 843.00 861.45 856.91 354,534
Jul 30, 2024 850.00 858.00 836.35 841.65 837.21 144,616
Jul 29, 2024 854.50 862.60 836.30 841.00 836.57 132,085
Jul 26, 2024 858.60 867.55 840.15 846.10 841.64 104,588
Jul 25, 2024 831.60 865.00 831.60 853.35 848.85 231,011
Jul 24, 2024 809.50 868.70 809.50 831.60 827.22 310,225
Jul 23, 2024 829.35 832.95 781.20 809.50 805.23 320,294
Jul 22, 2024 810.00 837.00 791.35 821.95 817.62 138,042
Jul 19, 2024 837.65 839.45 797.60 813.90 809.61 270,312
Jul 18, 2024 864.80 882.05 833.25 834.85 830.45 371,937
Jul 16, 2024 864.00 873.95 858.05 864.80 860.24 136,728
Jul 15, 2024 862.50 869.60 844.85 863.35 858.80 131,308
Jul 12, 2024 864.80 875.00 852.55 860.40 855.87 192,307
Jul 11, 2024 862.85 873.85 844.05 864.80 860.24 456,684
Jul 10, 2024 866.50 870.00 820.00 850.10 845.62 253,925
Jul 9, 2024 885.50 892.65 858.50 861.05 856.51 256,506
Jul 8, 2024 905.95 910.00 871.15 878.00 873.37 173,341
Jul 5, 2024 900.45 906.95 888.00 903.30 898.54 158,762
Jul 4, 2024 907.00 917.30 894.75 899.80 895.06 441,039
Jul 3, 2024 877.75 936.80 874.55 900.20 895.46 907,702
Jul 2, 2024 904.90 925.00 863.20 875.10 870.49 514,122
Jul 1, 2024 834.95 910.00 834.95 898.15 893.42 670,263
Jun 28, 2024 847.00 851.80 826.15 830.75 826.37 223,444
Jun 27, 2024 857.80 865.85 824.30 838.60 834.18 272,495
Jun 26, 2024 844.55 871.80 844.55 851.90 847.41 209,161
Jun 25, 2024 854.10 866.00 838.00 847.50 843.03 206,573
Jun 24, 2024 878.00 878.00 840.05 848.75 844.28 325,021
Jun 21, 2024 877.05 888.00 865.05 877.40 872.78 169,143
Jun 20, 2024 874.80 899.95 874.35 876.90 872.28 240,257
Jun 19, 2024 892.00 894.00 861.70 867.35 862.78 292,558
Jun 18, 2024 865.00 915.00 850.00 891.80 887.10 1,700,410
Jun 14, 2024 801.70 833.95 800.70 821.40 817.07 256,563
Jun 13, 2024 811.25 819.50 781.55 800.60 796.38 232,946
Jun 12, 2024 817.00 829.50 800.10 805.40 801.16 237,736
Jun 11, 2024 797.30 820.00 793.05 817.65 813.34 309,577
Jun 10, 2024 797.60 810.00 759.95 791.00 786.83 267,794
Jun 7, 2024 780.25 804.90 765.00 796.50 792.30 459,643
Jun 6, 2024 727.60 780.00 724.00 772.90 768.83 622,566
Jun 5, 2024 695.45 728.00 640.05 720.35 716.55 585,933
Jun 4, 2024 775.00 775.05 630.00 671.80 668.26 1,120,471
Jun 3, 2024 770.70 786.00 752.05 775.05 770.97 1,445,103
May 31, 2024 675.95 764.30 675.95 755.75 751.77 7,523,505
May 30, 2024 670.00 698.75 658.90 663.45 659.95 596,278
May 29, 2024 680.30 680.30 646.15 661.35 657.86 362,176
May 28, 2024 665.00 685.00 655.20 678.25 674.68 746,638
May 27, 2024 665.80 679.95 644.75 663.70 660.20 216,075
May 24, 2024 662.30 675.00 657.40 666.80 663.29 137,175
May 23, 2024 668.70 675.00 659.25 660.80 657.32 118,172
May 22, 2024 671.90 676.10 657.00 671.50 667.96 323,705
May 21, 2024 637.50 668.00 626.95 664.00 660.50 376,196
May 17, 2024 630.00 639.40 628.10 630.30 626.98 192,274
May 16, 2024 634.90 643.70 624.55 629.30 625.98 331,048
May 15, 2024 631.35 640.00 629.35 633.55 630.21 83,818
May 14, 2024 629.95 640.00 619.00 630.40 627.08 119,542
May 13, 2024 620.15 629.90 606.80 620.40 617.13 171,344
May 10, 2024 617.95 625.00 605.05 620.15 616.88 130,834
May 9, 2024 644.70 644.70 612.05 618.00 614.74 201,812
May 8, 2024 630.45 654.60 624.05 646.00 642.60 98,127
May 7, 2024 661.60 663.00 621.20 631.85 628.52 260,833
May 6, 2024 680.00 708.85 652.20 658.35 654.88 349,746
May 3, 2024 679.95 689.00 671.00 678.30 674.73 122,373
May 2, 2024 680.35 691.00 670.10 676.40 672.84 159,415
Apr 30, 2024 693.00 693.20 669.00 676.15 672.59 178,495
Apr 29, 2024 648.00 691.00 646.10 686.85 683.23 640,270
Apr 26, 2024 652.00 657.65 641.00 648.30 644.88 251,814
Apr 25, 2024 641.50 657.95 633.10 650.05 646.62 332,488
Apr 24, 2024 634.00 646.00 630.70 643.00 639.61 159,236
Apr 23, 2024 642.00 648.00 629.95 633.25 629.91 167,374
Apr 22, 2024 628.50 641.95 618.40 636.65 633.30 120,685
Apr 19, 2024 602.00 626.95 595.05 621.95 618.67 106,856
Apr 18, 2024 612.20 622.00 609.55 611.30 608.08 83,361
Apr 16, 2024 607.10 621.00 603.50 612.20 608.97 70,251
Apr 15, 2024 620.00 626.85 592.35 611.25 608.03 164,380
Apr 12, 2024 638.50 645.00 616.80 621.55 618.27 109,928
Apr 10, 2024 641.90 643.00 626.00 640.45 637.08 118,956
Apr 9, 2024 615.00 643.90 606.60 639.55 636.18 292,859
Apr 8, 2024 629.65 633.95 610.25 613.80 610.57 207,388
Apr 5, 2024 630.00 638.00 621.75 625.80 622.50 154,880
Apr 4, 2024 645.80 649.95 626.40 631.70 628.37 153,259
Apr 3, 2024 649.00 655.15 640.05 643.80 640.41 139,386
Apr 2, 2024 652.35 658.00 647.10 649.10 645.68 132,828
Apr 1, 2024 634.95 665.70 634.95 663.40 659.90 316,913
Mar 28, 2024 648.45 649.95 626.25 631.05 627.72 129,134
Mar 27, 2024 621.25 659.00 615.55 644.20 640.81 425,257
Mar 26, 2024 624.25 624.90 611.60 619.40 616.14 96,551
Mar 22, 2024 603.20 629.55 601.00 624.25 620.96 137,182
Mar 21, 2024 602.05 616.50 600.10 603.20 600.02 107,165
Mar 20, 2024 588.40 608.00 582.55 600.60 597.43 151,280
Mar 19, 2024 606.85 609.30 585.10 588.00 584.90 108,114
Mar 18, 2024 600.55 612.45 577.25 597.90 594.75 265,029
Mar 15, 2024 598.30 619.35 577.15 597.30 594.15 242,906
Mar 14, 2024 542.45 607.95 536.10 601.00 597.83 430,151
Mar 13, 2024 602.00 614.70 537.50 546.65 543.77 360,122
Mar 12, 2024 638.05 642.70 599.10 602.00 598.83 269,101
Mar 11, 2024 646.00 649.40 632.00 638.05 634.69 193,077
Mar 7, 2024 640.50 657.50 637.35 642.10 638.72 145,372
Mar 6, 2024 645.00 654.00 627.20 636.65 633.30 513,781
Mar 5, 2024 639.25 657.95 629.95 646.55 643.14 613,823
Mar 4, 2024 651.40 653.45 641.00 645.65 642.25 112,723
Mar 1, 2024 651.00 651.90 637.80 648.65 645.23 174,558
Feb 29, 2024 658.80 669.60 637.00 645.75 642.35 1,045,252
Feb 28, 2024 699.75 703.10 655.00 659.25 655.78 266,833
Feb 27, 2024 693.55 707.40 693.00 699.75 696.06 214,105
Feb 26, 2024 681.00 715.00 679.00 691.80 688.15 795,437
Feb 23, 2024 663.00 683.10 663.00 678.25 674.68 294,875
Feb 22, 2024 662.90 666.00 647.15 661.40 657.91 171,001
Feb 21, 2024 645.85 672.95 642.70 664.45 660.95 565,913
Feb 20, 2024 646.55 656.00 639.05 643.20 639.81 125,579
Feb 19, 2024 648.00 656.00 634.80 647.50 644.09 145,594
Feb 16, 2024 636.80 663.25 634.40 642.20 638.82 294,046
Feb 15, 2024 642.35 648.35 630.00 635.40 632.05 135,959
Feb 14, 2024 597.85 643.95 594.05 634.00 630.66 376,627
Feb 13, 2024 619.60 638.65 594.50 597.85 594.70 377,498
Feb 12, 2024 647.80 662.80 606.90 611.65 608.43 545,444
Feb 9, 2024 666.90 678.95 640.00 645.40 642.00 1,035,118
Feb 8, 2024 696.00 698.00 661.00 673.85 670.30 334,616
Feb 7, 2024 665.00 698.65 665.00 691.80 688.15 555,476
Feb 6, 2024 648.00 679.00 643.50 665.75 662.24 601,699
Feb 5, 2024 671.90 691.00 629.55 645.60 642.20 281,146
Feb 2, 2024 647.00 670.00 645.05 664.45 660.95 602,755
Feb 1, 2024 653.90 653.90 631.05 639.75 636.38 252,082
Jan 31, 2024 652.00 659.30 635.00 641.60 638.22 297,194
Jan 30, 2024 659.50 663.40 632.05 637.60 634.24 699,903
Jan 29, 2024 613.90 679.95 609.55 655.30 651.85 2,335,252
Jan 25, 2024 585.65 611.80 585.00 602.15 598.98 511,296
Jan 24, 2024 577.10 589.10 566.10 584.60 581.52 169,646
Jan 23, 2024 580.05 591.00 564.80 579.35 576.30 264,211
Jan 19, 2024 585.15 593.00 576.35 582.20 579.13 92,126
Jan 18, 2024 578.80 596.00 529.15 589.45 586.34 308,613
Jan 17, 2024 584.05 596.55 573.55 575.90 572.87 171,234
Jan 16, 2024 595.05 602.00 572.90 588.80 585.70 238,128
Jan 15, 2024 580.00 606.80 554.35 590.40 587.29 427,768
Jan 12, 2024 584.95 585.00 575.85 577.65 574.61 97,127
Jan 11, 2024 580.00 585.25 573.70 579.45 576.40 125,026
Jan 10, 2024 580.95 584.40 565.10 577.40 574.36 188,418
Jan 9, 2024 572.20 584.00 572.20 579.75 576.69 97,022
Jan 8, 2024 575.00 591.00 565.10 573.45 570.43 205,805
Jan 5, 2024 581.10 595.00 568.00 573.75 570.73 183,793
Jan 4, 2024 584.95 592.00 572.60 577.60 574.56 206,954
Jan 3, 2024 589.00 589.00 572.00 581.25 578.19 140,352
Jan 2, 2024 591.95 594.25 572.50 581.90 578.83 188,906
Jan 1, 2024 591.00 600.70 578.00 594.25 591.12 391,645
Dec 29, 2023 596.80 598.20 568.55 577.30 574.26 551,784
Dec 28, 2023 620.00 622.80 582.05 592.30 589.18 1,492,420
Dec 27, 2023 606.05 635.70 594.25 624.10 620.81 5,802,549
Dec 26, 2023 565.00 593.50 545.95 593.50 590.37 5,588,775
Dec 22, 2023 493.00 498.80 486.55 494.60 491.99 254,717
Dec 21, 2023 472.00 493.20 466.00 489.50 486.92 272,125
Dec 20, 2023 496.95 499.15 460.50 467.30 464.84 433,630
Dec 19, 2023 492.60 506.95 488.00 496.65 494.03 526,786
Dec 18, 2023 487.00 504.00 485.85 492.60 490.00 1,407,135
Dec 15, 2023 442.85 489.95 441.10 485.85 483.29 3,384,398
Dec 14, 2023 446.50 459.80 436.50 439.80 437.48 221,157
Dec 13, 2023 438.75 447.00 438.70 444.60 442.26 155,060
Dec 12, 2023 446.05 448.50 435.20 438.30 435.99 259,051
Dec 11, 2023 446.00 448.50 440.05 444.80 442.46 204,011
Dec 8, 2023 432.50 443.95 425.50 441.20 438.88 598,679
Dec 7, 2023 431.50 433.25 421.55 430.35 428.08 149,867
Dec 6, 2023 436.00 438.55 427.00 429.10 426.84 195,227
Dec 5, 2023 448.90 449.70 431.25 433.80 431.51 354,307
Dec 4, 2023 434.40 444.00 424.10 438.25 435.94 450,114
Dec 1, 2023 427.95 436.60 423.10 426.65 424.40 229,880
Nov 30, 2023 422.90 439.60 420.50 428.75 426.49 453,795
Nov 29, 2023 415.80 424.00 413.05 419.45 417.24 246,347
Nov 28, 2023 408.35 420.50 408.35 413.75 411.57 330,222
Nov 24, 2023 426.95 428.80 412.65 416.35 414.16 294,962
Nov 23, 2023 430.35 430.70 425.00 426.10 423.85 87,600
Nov 22, 2023 435.45 438.40 428.00 429.40 427.14 75,583
Nov 21, 2023 438.00 439.90 430.40 434.50 432.21 91,018
Nov 20, 2023 429.00 439.55 428.95 434.25 431.96 259,254

Related Tickers