J Kumar Infraprojects Ltd (JKIP)

JKIP
🏛️ Indien →
624.70
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:07 665.35 665.35 665.35 665.35 6.5K
09:15 667.00 667.00 659.50 661.60 13.7K
09:16 661.65 664.10 661.20 661.65 1.5K
09:17 661.65 661.65 660.20 660.70 3.1K
09:18 659.00 659.65 658.70 658.70 2.3K
09:19 658.45 660.40 658.30 658.30 2.8K
09:20 658.85 658.85 657.20 657.20 0.8K
09:21 656.45 658.35 656.45 657.55 0.5K
09:22 657.50 657.55 657.35 657.35 0.1K
09:23 656.90 656.90 655.75 655.75 0.4K
09:24 655.55 655.75 655.55 655.75 0.2K
09:25 655.00 655.35 654.35 655.15 0.9K
09:26 655.10 655.20 655.00 655.00 0.3K
09:27 654.85 654.85 654.25 654.25 0.1K
09:28 654.00 654.00 653.20 653.60 1.4K
09:29 653.60 654.20 653.60 654.05 0.6K
09:30 654.05 654.30 652.95 653.40 0.8K
09:31 653.35 653.95 653.15 653.15 0.6K
09:32 653.25 653.25 653.00 653.25 0.2K
09:33 653.90 654.50 653.25 653.25 0.6K
09:34 653.80 653.80 653.80 653.80 0.1K
09:35 653.60 653.60 653.60 653.60 0.1K
09:36 653.90 653.90 653.90 653.90 0.1K
09:37 654.90 654.90 654.20 654.45 0.3K
09:38 655.35 655.35 654.50 654.50 0.4K
09:39 654.30 654.30 654.25 654.30 0.1K
09:40 653.40 653.80 653.40 653.80 0.1K
09:41 653.10 653.10 652.55 652.85 0.4K
09:42 653.10 653.75 653.10 653.75 0.3K
09:43 653.00 654.75 653.00 654.75 0.5K
09:45 653.45 653.45 653.45 653.45 0.1K
09:46 653.35 653.35 653.35 653.35 0.0K
09:47 653.05 653.05 652.20 652.25 1.1K
09:48 651.50 652.00 651.50 652.00 0.4K
09:49 652.25 652.25 652.25 652.25 0.1K
09:50 652.25 652.25 651.85 651.85 0.1K
09:51 651.80 651.80 650.60 651.20 0.2K
09:52 650.75 650.75 650.40 650.40 0.2K
09:53 650.50 650.50 649.70 649.70 1.0K
09:54 650.10 650.10 649.50 649.50 0.1K
09:55 649.50 649.50 649.50 649.50 0.0K
09:56 650.05 650.40 650.05 650.05 0.1K
09:57 649.80 649.80 649.00 649.00 0.3K
09:58 648.75 648.80 648.40 648.60 0.4K
10:00 649.30 649.30 648.45 648.60 0.1K
10:01 647.90 647.90 647.70 647.70 0.2K
10:02 648.10 649.55 648.10 649.55 0.1K
10:03 649.25 649.25 649.25 649.25 0.0K
10:06 649.35 649.35 648.70 648.85 2.0K
10:07 649.05 649.05 649.05 649.05 0.0K
10:08 649.65 649.65 649.25 649.25 0.1K
10:09 649.70 649.70 649.70 649.70 0.1K
10:10 648.85 649.95 648.85 649.95 0.9K
10:11 650.15 650.30 650.15 650.30 0.0K
10:12 649.75 650.20 649.75 650.20 0.0K
10:13 650.25 650.25 650.25 650.25 0.0K
10:14 650.05 650.05 649.00 649.00 0.5K
10:15 649.00 649.00 648.20 648.20 0.1K
10:16 649.00 649.60 649.00 649.60 0.1K
10:17 649.20 649.75 649.20 649.75 0.1K
10:19 649.75 649.75 649.75 649.75 0.0K
10:20 649.35 649.35 649.30 649.30 0.0K
10:21 649.20 649.25 648.90 648.90 0.4K
10:22 648.85 648.95 648.80 648.95 0.6K
10:23 650.70 650.70 650.20 650.20 0.4K
10:24 650.15 650.15 650.15 650.15 0.0K
10:26 649.85 649.85 649.85 649.85 0.0K
10:27 649.60 649.60 649.60 649.60 0.0K
10:28 649.60 649.60 649.35 649.35 0.1K
10:29 649.00 649.00 649.00 649.00 0.0K
10:30 649.00 650.00 649.00 650.00 0.5K
10:31 650.00 650.00 649.40 650.00 0.5K
10:32 649.50 649.75 649.50 649.75 0.2K
10:33 650.45 650.55 650.45 650.55 0.6K
10:34 650.55 650.55 650.55 650.55 0.1K
10:35 650.50 650.50 650.45 650.45 0.2K
10:36 649.85 650.10 649.85 650.10 0.1K
10:37 650.05 650.05 649.80 649.80 0.1K
10:38 649.50 649.50 649.50 649.50 0.0K
10:39 649.85 649.85 649.85 649.85 0.2K
10:40 650.05 650.05 650.05 650.05 0.2K
10:42 649.85 649.85 649.85 649.85 0.6K
10:43 649.50 649.50 649.50 649.50 0.1K
10:44 649.70 649.70 649.70 649.70 0.0K
10:47 649.25 649.25 649.25 649.25 0.0K
10:48 649.20 649.20 649.20 649.20 0.0K
10:49 649.15 649.15 649.15 649.15 0.0K
10:50 649.20 649.20 649.20 649.20 0.0K
10:51 649.20 649.20 649.20 649.20 0.1K
10:53 649.05 649.15 649.05 649.15 0.0K
10:55 649.15 649.15 648.10 648.25 0.2K
10:57 648.25 648.25 648.10 648.10 0.0K
10:58 648.10 648.40 648.10 648.40 0.1K
10:59 648.40 648.40 648.00 648.00 0.0K
11:00 648.40 648.70 648.40 648.40 0.1K
11:01 649.20 649.20 649.20 649.20 0.2K
11:03 649.20 649.20 649.20 649.20 0.0K
11:05 648.85 648.85 648.85 648.85 0.1K
11:06 648.85 648.85 648.55 648.55 0.0K
11:09 648.50 648.50 648.50 648.50 0.0K
11:10 647.50 647.50 647.50 647.50 1.2K
11:11 647.10 647.10 647.05 647.10 0.1K
11:13 647.20 647.20 647.20 647.20 0.0K
11:14 647.00 647.00 646.60 646.60 0.2K
11:15 646.60 646.60 646.60 646.60 0.0K
11:16 646.60 646.60 646.60 646.60 0.1K
11:17 646.55 646.55 646.40 646.40 0.1K
11:18 646.60 646.60 646.60 646.60 0.0K
11:20 646.25 646.25 646.00 646.15 0.1K
11:21 646.15 646.15 646.15 646.15 0.0K
11:22 646.10 646.10 645.60 645.60 0.2K
11:23 645.85 645.85 645.85 645.85 0.1K
11:24 646.75 646.80 646.05 646.10 0.2K
11:25 645.85 645.85 645.55 645.80 0.8K
11:26 645.80 645.80 645.80 645.80 0.0K
11:28 645.70 645.70 645.55 645.55 0.0K
11:30 645.60 645.60 645.60 645.60 0.0K
11:31 645.55 645.55 645.40 645.40 0.1K
11:32 645.10 645.10 645.10 645.10 0.2K
11:33 645.40 645.40 645.40 645.40 0.2K
11:34 645.45 645.55 645.45 645.55 0.1K
11:36 646.00 646.00 644.25 644.25 1.5K
11:37 644.95 644.95 644.95 644.95 0.0K
11:38 645.35 645.35 645.35 645.35 0.0K
11:39 645.00 645.00 645.00 645.00 0.0K
11:40 645.70 645.70 645.70 645.70 0.0K
11:41 645.15 645.85 645.15 645.85 0.0K
11:42 646.70 646.70 646.70 646.70 0.0K
11:44 646.85 646.85 646.70 646.70 0.1K
11:45 645.00 645.75 645.00 645.75 0.3K
11:46 646.00 646.00 646.00 646.00 0.0K
11:47 646.00 646.00 646.00 646.00 0.0K
11:48 645.55 646.05 645.55 646.05 0.1K
11:50 645.55 645.55 645.55 645.55 0.0K
11:51 647.10 647.10 645.85 645.85 0.5K
11:54 646.05 646.05 646.05 646.05 0.0K
11:55 646.00 646.00 646.00 646.00 0.0K
11:56 647.45 647.45 647.45 647.45 0.2K
11:57 647.10 647.10 647.10 647.10 0.1K
11:59 647.30 647.30 647.30 647.30 0.0K
12:00 647.65 647.65 646.65 646.80 0.6K
12:01 646.65 646.65 646.65 646.65 0.1K
12:03 646.30 647.25 646.30 647.25 0.2K
12:04 647.50 647.50 647.50 647.50 0.0K
12:05 646.45 646.45 646.45 646.45 0.1K
12:06 646.55 646.55 646.10 646.10 0.1K
12:07 646.10 646.10 645.80 645.80 0.0K
12:08 646.40 647.15 646.40 647.15 0.2K
12:09 646.60 646.60 646.60 646.60 0.0K
12:10 647.15 647.15 647.15 647.15 0.0K
12:12 647.10 647.10 647.10 647.10 0.0K
12:13 645.75 645.75 645.70 645.70 1.7K
12:14 645.70 645.70 645.70 645.70 0.1K
12:15 645.80 645.80 645.80 645.80 0.0K
12:16 645.95 645.95 645.95 645.95 0.0K
12:17 646.00 646.00 646.00 646.00 0.1K
12:19 645.70 645.80 645.70 645.80 0.4K
12:20 645.80 645.80 645.60 645.60 0.0K
12:21 645.60 645.60 645.60 645.60 0.0K
12:23 645.60 645.60 645.60 645.60 0.1K
12:24 645.65 645.65 645.65 645.65 0.1K
12:25 645.80 646.25 645.80 646.25 0.1K
12:26 646.15 646.65 645.80 645.80 0.1K
12:29 646.15 646.15 646.15 646.15 0.0K
12:30 645.85 645.85 645.85 645.85 0.0K
12:32 644.90 644.90 644.85 644.85 1.0K
12:33 644.75 645.00 644.35 645.00 0.2K
12:34 645.00 645.00 645.00 645.00 0.0K
12:35 642.70 642.70 642.70 642.70 2.3K
12:36 642.85 643.25 642.65 642.65 0.4K
12:37 643.30 643.30 643.30 643.30 0.5K
12:39 643.45 643.80 643.45 643.80 0.0K
12:40 643.80 643.80 643.40 643.40 0.0K
12:41 643.40 643.75 643.40 643.75 0.0K
12:42 643.45 643.45 643.45 643.45 0.0K
12:44 643.20 643.20 643.00 643.00 0.2K
12:45 643.05 643.10 643.00 643.10 0.1K
12:46 643.10 643.10 643.10 643.10 0.0K
12:47 643.10 643.10 643.10 643.10 0.0K
12:49 643.00 643.20 643.00 643.20 0.0K
12:51 643.20 643.20 643.20 643.20 0.0K
12:52 643.15 643.15 642.65 642.65 0.3K
12:53 642.65 642.70 642.65 642.70 0.0K
12:54 642.70 642.70 642.65 642.70 0.1K
12:55 642.70 642.70 642.70 642.70 0.0K
12:56 642.65 642.65 642.65 642.65 0.0K
12:58 642.70 642.70 642.70 642.70 0.0K
12:59 642.70 642.75 642.65 642.65 0.1K
13:00 642.65 642.65 642.65 642.65 0.0K
13:01 642.65 642.65 642.65 642.65 0.1K
13:02 642.75 642.75 642.70 642.75 0.0K
13:03 642.75 642.75 642.75 642.75 0.1K
13:04 642.75 642.75 642.75 642.75 0.0K
13:05 642.75 642.80 642.75 642.80 0.0K
13:06 642.80 642.85 642.75 642.85 0.1K
13:07 643.30 643.70 643.20 643.20 0.2K
13:08 643.50 643.60 643.50 643.50 0.6K
13:09 643.60 643.60 643.60 643.60 0.0K
13:10 643.65 643.65 643.55 643.55 0.0K
13:11 643.55 643.60 643.55 643.60 0.1K
13:12 643.55 643.60 643.55 643.60 0.1K
13:13 643.55 643.55 643.55 643.55 0.0K
13:14 643.50 643.50 643.15 643.15 0.0K
13:15 642.95 642.95 642.85 642.85 1.2K
13:16 642.85 642.85 642.10 642.85 0.7K
13:17 642.95 642.95 642.95 642.95 0.0K
13:18 642.95 643.10 642.95 643.10 0.1K
13:19 643.15 643.15 642.85 642.85 0.3K
13:20 642.85 642.85 642.10 642.85 0.3K
13:21 642.85 643.20 642.85 643.20 0.0K
13:22 643.20 643.60 643.20 643.60 0.6K
13:23 643.60 643.65 643.60 643.60 0.0K
13:24 643.25 643.55 643.25 643.55 0.1K
13:25 643.55 643.55 643.55 643.55 0.0K
13:26 643.55 643.55 643.55 643.55 0.1K
13:27 644.00 644.00 643.90 643.90 0.2K
13:28 643.95 643.95 643.95 643.95 0.0K
13:29 643.90 643.90 642.90 643.50 0.4K
13:30 643.50 643.50 643.45 643.45 0.0K
13:31 643.45 643.45 643.45 643.45 0.1K
13:32 643.45 643.45 643.40 643.40 0.0K
13:33 642.85 642.85 642.85 642.85 0.0K
13:34 642.85 642.85 642.75 642.75 0.0K
13:35 642.75 642.75 642.30 642.75 0.0K
13:36 642.35 642.35 642.10 642.35 0.1K
13:37 642.35 642.35 642.10 642.35 0.0K
13:38 642.35 642.35 642.10 642.35 0.0K
13:39 642.35 642.35 641.50 641.50 1.1K
13:40 641.00 641.85 641.00 641.85 0.2K
13:41 641.85 641.95 641.85 641.95 0.0K
13:42 642.10 642.10 642.10 642.10 0.0K
13:43 642.10 642.10 641.75 642.10 0.0K
13:44 642.10 642.10 642.10 642.10 0.0K
13:45 642.10 642.80 641.75 642.75 0.5K
13:46 642.80 642.80 642.80 642.80 0.0K
13:47 642.80 642.80 641.30 641.80 0.2K
13:48 642.00 642.00 641.85 641.85 0.1K
13:49 641.85 641.85 641.55 641.55 0.0K
13:50 641.80 641.85 641.80 641.85 0.0K
13:51 641.85 641.85 641.85 641.85 0.0K
13:52 641.85 641.85 641.85 641.85 0.0K
13:53 641.85 641.85 641.55 641.55 0.0K
13:54 641.55 641.85 641.55 641.60 0.0K
13:55 641.60 641.60 641.60 641.60 0.0K
13:56 641.60 641.60 641.30 641.30 0.1K
13:57 641.35 641.35 641.15 641.15 0.0K
13:58 641.10 641.15 641.10 641.15 0.0K
13:59 641.00 641.00 640.50 640.55 0.7K
14:00 640.55 640.55 640.55 640.55 0.1K
14:01 640.55 640.55 640.50 640.55 0.0K
14:02 640.55 640.55 640.55 640.55 0.0K
14:03 640.55 640.55 640.55 640.55 0.0K
14:04 640.50 640.55 640.50 640.55 0.0K
14:05 640.55 640.60 640.00 640.40 2.0K
14:06 639.95 639.95 639.65 639.65 0.0K
14:07 639.95 640.20 639.95 640.20 0.1K
14:08 640.60 640.60 640.60 640.60 0.0K
14:09 640.60 640.60 640.40 640.40 0.0K
14:10 640.40 640.40 640.10 640.30 0.3K
14:11 640.30 640.30 640.05 640.05 0.0K
14:12 640.05 640.05 640.05 640.05 0.0K
14:13 640.05 640.05 640.05 640.05 0.0K
14:14 640.05 640.05 640.05 640.05 0.0K
14:15 639.95 639.95 639.80 639.80 0.4K
14:16 639.80 640.05 639.80 640.05 0.2K
14:17 640.05 640.05 639.95 640.05 0.1K
14:18 640.05 640.05 640.05 640.05 0.0K
14:19 640.05 640.05 640.05 640.05 0.0K
14:20 640.05 640.50 640.05 640.50 0.1K
14:21 640.50 640.50 640.50 640.50 0.0K
14:22 640.50 640.50 640.05 640.05 0.0K
14:23 640.50 640.50 639.85 640.20 0.1K
14:24 640.20 640.25 639.70 640.25 0.0K
14:25 640.20 640.20 639.55 639.95 0.2K
14:26 639.95 639.95 639.50 639.95 0.1K
14:27 640.20 640.20 640.20 640.20 0.1K
14:28 640.20 640.60 640.20 640.60 0.0K
14:29 639.70 639.95 639.55 639.55 0.1K
14:30 639.55 640.80 639.55 640.80 0.5K
14:31 641.05 641.05 640.45 640.90 0.1K
14:32 640.15 640.65 640.15 640.60 0.2K
14:33 640.60 641.05 640.25 641.05 0.3K
14:34 641.05 641.35 640.50 640.50 0.1K
14:35 641.25 641.25 640.00 640.30 0.3K
14:36 640.30 640.55 640.30 640.55 0.0K
14:37 640.55 640.55 640.55 640.55 0.3K
14:38 640.85 640.85 640.35 640.35 0.1K
14:39 640.15 641.50 640.00 641.50 7.9K
14:40 641.50 641.65 640.60 640.60 0.1K
14:41 641.25 641.25 641.25 641.25 0.0K
14:42 641.25 641.95 641.25 641.40 0.4K
14:43 641.00 641.40 641.00 641.05 0.0K
14:44 641.00 641.00 640.80 640.80 0.1K
14:45 640.50 641.40 640.50 640.80 0.3K
14:46 640.80 640.80 640.70 640.80 0.0K
14:47 640.65 640.65 640.65 640.65 0.1K
14:48 640.50 640.50 640.40 640.45 0.0K
14:49 640.45 640.45 640.40 640.45 0.0K
14:50 640.45 640.45 640.20 640.20 0.1K
14:51 640.40 640.40 640.10 640.10 0.0K
14:52 640.10 640.10 640.10 640.10 0.0K
14:53 640.10 640.10 640.00 640.00 0.1K
14:54 640.10 641.55 640.10 641.55 0.3K
14:55 640.75 640.95 640.75 640.95 0.1K
14:56 640.90 640.90 640.55 640.55 0.1K
14:57 640.00 640.50 640.00 640.50 1.1K
14:58 640.50 640.50 640.50 640.50 0.2K
14:59 639.95 640.50 639.95 640.50 0.3K
15:00 640.50 641.40 640.50 641.00 1.3K
15:01 641.40 641.45 640.45 640.45 0.4K
15:02 640.90 640.90 640.90 640.90 0.0K
15:03 640.90 640.90 640.90 640.90 0.1K
15:04 640.90 640.90 639.55 639.55 0.9K
15:05 640.25 640.25 640.25 640.25 0.0K
15:06 640.25 640.35 640.05 640.35 1.2K
15:07 640.20 640.20 640.00 640.00 0.4K
15:08 640.00 640.10 640.00 640.00 0.0K
15:09 640.10 640.20 640.10 640.20 1.2K
15:10 640.30 640.75 640.30 640.75 0.2K
15:11 640.30 640.30 640.15 640.15 0.4K
15:12 640.75 641.40 640.55 640.90 0.9K
15:13 640.70 640.70 639.65 640.25 2.2K
15:14 641.75 641.75 638.85 638.85 1.6K
15:15 640.00 640.00 640.00 640.00 0.1K
15:16 640.00 640.10 640.00 640.00 1.6K
15:17 640.45 640.50 640.00 640.00 0.0K
15:18 640.00 640.00 640.00 640.00 0.5K
15:19 640.00 640.45 640.00 640.05 0.1K
15:20 640.05 640.10 640.00 640.05 2.0K
15:21 640.05 640.05 640.00 640.00 0.2K
15:22 640.00 640.50 639.70 640.00 2.7K
15:23 639.75 640.30 639.75 639.80 0.0K
15:24 639.80 640.20 639.80 639.85 0.3K
15:25 640.00 640.50 640.00 640.15 1.1K
15:26 640.20 641.50 640.00 640.00 1.0K
15:27 640.60 641.45 640.60 641.45 0.6K
15:28 640.25 640.25 639.70 639.80 0.1K
15:29 639.70 641.40 639.70 640.25 1.4K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar