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
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2021-12-31 162.90 166.10 161.05 161.75 0.1M
2021-12-30 163.80 163.80 160.20 161.10 0.1M
2021-12-29 164.40 164.45 161.00 161.70 0.1M
2021-12-28 162.15 169.05 161.80 162.85 0.2M
2021-12-27 164.70 164.70 160.00 162.15 0.1M
2021-12-24 165.55 166.00 162.20 163.90 0.1M
2021-12-23 163.00 166.80 162.25 165.40 0.1M
2021-12-22 162.00 162.70 160.30 161.15 0.1M
2021-12-21 157.75 161.50 157.75 160.10 0.1M
2021-12-20 161.80 161.80 153.00 156.85 0.1M
2021-12-17 169.65 169.65 161.25 162.40 0.1M
2021-12-16 171.00 172.20 165.35 167.10 0.1M
2021-12-15 171.00 172.50 168.70 169.50 0.1M
2021-12-14 172.00 174.00 171.00 171.35 0.1M
2021-12-13 173.65 174.60 171.65 172.95 0.1M
2021-12-10 170.00 175.80 170.00 171.60 0.1M
2021-12-09 171.10 174.00 169.70 170.50 0.1M
2021-12-08 174.70 174.70 169.65 170.45 0.1M
2021-12-07 172.00 174.70 170.35 171.70 0.1M
2021-12-06 169.60 174.95 167.15 169.60 0.2M
2021-12-03 169.50 171.50 166.65 168.00 0.1M
2021-12-02 167.90 170.65 165.50 167.90 0.1M
2021-12-01 164.00 168.00 163.10 165.35 0.1M
2021-11-30 169.35 170.25 162.50 163.50 0.1M
2021-11-29 166.00 170.85 160.05 166.25 0.2M
2021-11-26 172.80 173.65 168.10 170.30 0.1M
2021-11-25 176.80 176.80 173.15 174.15 0.1M
2021-11-24 171.40 177.00 171.40 173.30 0.1M
2021-11-23 165.80 173.80 164.75 171.40 0.1M
2021-11-22 176.80 176.80 164.25 166.50 0.1M
2021-11-18 179.00 179.00 170.30 174.10 0.2M
2021-11-17 174.55 180.00 173.65 177.40 0.1M
2021-11-16 178.45 179.65 173.20 174.55 0.1M
2021-11-15 180.00 180.40 175.70 176.40 0.1M
2021-11-12 181.30 182.80 175.75 178.70 0.2M
2021-11-11 184.45 185.50 177.55 180.30 0.5M
2021-11-10 183.70 187.35 181.90 182.50 0.3M
2021-11-09 182.70 187.95 177.30 182.80 1.6M
2021-11-08 170.00 183.50 165.45 181.30 0.8M
2021-11-04 165.35 170.00 164.55 167.70 0.0M
2021-11-03 166.50 169.90 162.30 164.45 0.2M
2021-11-02 163.10 170.00 161.20 168.75 0.4M
2021-11-01 152.50 166.00 152.50 164.45 0.7M
2021-10-29 154.00 157.00 148.90 150.75 0.3M
2021-10-28 161.70 162.45 151.10 153.80 0.3M
2021-10-27 162.95 166.95 160.85 161.40 0.2M
2021-10-26 161.00 166.30 159.00 162.85 0.2M
2021-10-25 165.20 165.95 156.75 160.15 0.2M
2021-10-22 169.85 174.35 161.10 163.05 0.6M
2021-10-21 163.20 169.00 163.20 167.85 0.2M
2021-10-20 169.00 171.40 162.90 164.45 0.3M
2021-10-19 176.70 178.70 167.05 169.05 0.3M
2021-10-18 177.80 179.70 174.00 175.20 0.3M
2021-10-14 179.00 179.30 175.55 176.25 0.2M
2021-10-13 178.20 181.40 175.00 177.75 0.3M
2021-10-12 185.70 186.85 173.00 178.20 0.5M
2021-10-11 184.05 187.45 183.10 183.85 0.1M
2021-10-08 186.70 187.30 182.80 183.80 0.2M
2021-10-07 188.90 189.65 184.00 185.00 0.2M
2021-10-06 187.30 192.65 185.50 186.95 0.2M
2021-10-05 185.50 189.15 183.25 185.85 0.2M
2021-10-04 185.25 186.85 183.10 183.85 0.2M
2021-10-01 185.70 188.25 184.15 184.75 0.2M
2021-09-30 186.00 190.75 185.00 188.45 0.1M
2021-09-29 185.60 190.00 184.60 187.05 0.1M
2021-09-28 186.60 194.00 185.80 187.90 0.1M
2021-09-27 188.70 189.60 185.00 185.50 0.1M
2021-09-24 191.60 193.00 185.80 187.00 0.2M
2021-09-23 188.40 191.90 187.35 189.75 0.1M
2021-09-22 187.90 188.90 184.00 186.35 0.1M
2021-09-21 184.95 190.40 182.20 185.05 0.2M
2021-09-20 189.80 196.00 185.55 187.50 0.3M
2021-09-17 197.15 202.30 188.20 194.20 0.4M
2021-09-16 200.00 201.90 194.80 197.05 0.2M
2021-09-15 195.70 204.00 195.20 200.80 0.3M
2021-09-14 194.80 197.25 193.30 194.85 0.1M
2021-09-13 197.90 198.90 191.55 193.60 0.2M
2021-09-09 199.70 201.00 194.75 196.90 0.2M
2021-09-08 201.90 203.60 199.15 200.05 0.1M
2021-09-07 202.35 205.90 200.00 200.60 0.2M
2021-09-06 206.55 209.10 203.85 204.55 0.2M
2021-09-03 213.35 215.50 205.15 206.40 0.2M
2021-09-02 207.75 214.40 203.75 212.70 0.5M
2021-09-01 200.00 209.35 200.00 207.75 0.3M
2021-08-31 195.80 204.75 194.60 200.95 0.5M
2021-08-30 196.55 199.00 194.25 196.00 0.2M
2021-08-27 195.00 196.95 193.40 194.35 0.2M
2021-08-26 193.80 200.95 192.35 194.25 0.5M
2021-08-25 197.40 197.75 193.00 193.90 0.2M
2021-08-24 189.00 199.15 189.00 197.40 0.3M
2021-08-23 209.00 209.70 183.30 190.70 0.5M
2021-08-20 209.00 211.00 204.00 206.35 0.2M
2021-08-18 214.40 217.60 210.05 212.00 0.1M
2021-08-17 221.00 221.40 214.05 214.40 0.2M
2021-08-16 210.45 222.00 207.85 220.75 0.6M
2021-08-13 216.00 216.70 210.60 211.20 0.1M
2021-08-12 211.10 221.95 211.10 215.30 0.5M
2021-08-11 204.80 216.35 186.25 208.85 0.8M
2021-08-10 208.30 218.50 194.00 204.15 1.1M
2021-08-09 209.60 213.80 207.10 209.30 0.3M
2021-08-06 210.00 216.00 206.75 208.45 0.2M
2021-08-05 214.10 214.35 205.00 209.20 0.4M
2021-08-04 224.00 225.00 211.30 214.00 0.4M
2021-08-03 220.70 224.50 216.50 221.70 0.3M
2021-08-02 223.00 225.00 218.50 219.65 0.3M
2021-07-30 212.40 222.00 212.35 220.60 0.5M
2021-07-29 214.90 217.70 208.20 210.95 0.4M
2021-07-28 220.05 220.30 210.05 213.90 0.3M
2021-07-27 224.45 229.80 216.05 219.00 0.5M
2021-07-26 217.15 232.00 213.85 223.15 1.2M
2021-07-23 207.50 219.75 202.55 217.15 1.0M
2021-07-22 208.00 211.60 204.30 205.20 0.4M
2021-07-20 218.50 218.50 205.35 207.20 0.5M
2021-07-19 217.00 223.75 214.50 217.65 0.6M
2021-07-16 226.30 228.05 216.00 218.50 0.6M
2021-07-15 222.90 228.95 216.60 224.85 1.5M
2021-07-14 202.90 227.65 200.60 221.55 6.4M
2021-07-13 202.70 204.85 198.05 199.70 0.5M
2021-07-12 196.10 203.40 195.00 198.00 0.6M
2021-07-09 193.50 198.80 193.10 194.55 0.2M
2021-07-08 199.55 202.90 191.50 194.45 0.3M
2021-07-07 202.95 205.00 195.65 198.05 0.8M
2021-07-06 190.00 203.55 187.65 201.65 1.5M
2021-07-05 189.00 191.00 187.00 189.65 0.1M
2021-07-02 190.50 190.85 185.50 186.45 0.1M
2021-07-01 190.50 192.00 186.05 189.75 0.1M
2021-06-30 185.00 192.75 183.55 189.35 0.2M
2021-06-29 187.30 187.90 183.10 184.00 0.1M
2021-06-28 190.90 190.90 185.45 186.30 0.1M
2021-06-25 187.50 194.70 186.00 188.45 0.1M
2021-06-24 189.50 189.50 185.10 187.50 0.1M
2021-06-23 189.70 193.50 188.00 188.10 0.1M
2021-06-22 191.00 193.00 188.00 188.10 0.1M
2021-06-21 186.90 190.75 185.10 188.85 0.1M
2021-06-18 193.90 198.65 183.00 189.65 0.2M
2021-06-17 192.50 199.50 189.00 192.40 0.2M
2021-06-16 199.50 202.45 192.05 193.25 0.2M
2021-06-15 201.50 205.00 197.00 198.55 0.3M
2021-06-14 198.65 206.40 187.50 200.55 1.1M
2021-06-11 188.00 199.90 187.75 197.10 1.3M
2021-06-10 179.50 191.35 179.50 186.90 0.8M
2021-06-09 182.00 182.00 178.10 179.50 0.2M
2021-06-08 182.90 182.90 177.55 179.45 0.2M
2021-06-07 181.85 183.00 178.20 179.15 0.2M
2021-06-04 184.35 184.35 180.30 180.70 0.1M
2021-06-03 185.45 186.00 181.70 182.60 0.1M
2021-06-02 182.15 185.50 179.65 184.55 0.1M
2021-06-01 184.45 186.50 180.20 181.45 0.1M
2021-05-31 176.50 185.85 176.00 183.00 0.4M
2021-05-28 178.60 179.90 176.00 176.85 0.1M
2021-05-27 180.65 182.00 175.00 175.60 0.4M
2021-05-26 193.40 196.80 177.50 179.70 0.7M
2021-05-25 187.05 195.80 187.00 191.25 0.3M
2021-05-24 191.00 191.00 185.20 186.35 0.1M
2021-05-21 187.10 191.60 186.55 187.75 0.1M
2021-05-20 184.00 187.90 183.25 184.80 0.1M
2021-05-19 180.20 184.40 179.65 183.65 0.1M
2021-05-18 181.50 183.05 178.20 179.75 0.1M
2021-05-17 180.70 181.75 178.85 180.90 0.0M
2021-05-14 181.60 185.00 175.95 177.90 0.1M
2021-05-12 183.40 184.00 172.25 178.35 0.1M
2021-05-11 178.00 185.90 177.25 182.50 0.1M
2021-05-10 174.15 182.95 171.30 180.75 0.1M
2021-05-07 176.00 177.90 172.50 174.15 0.1M
2021-05-06 177.70 177.90 173.00 174.60 0.1M
2021-05-05 179.90 181.20 175.30 176.30 0.0M
2021-05-04 183.80 183.80 177.40 178.55 0.0M
2021-05-03 182.05 182.65 178.10 179.75 0.1M
2021-04-30 183.35 187.45 182.05 183.00 0.1M
2021-04-29 187.35 187.45 182.90 183.50 0.1M
2021-04-28 185.00 187.55 183.60 186.75 0.1M
2021-04-27 181.50 184.70 181.50 183.20 0.1M
2021-04-26 186.00 186.00 180.50 181.75 0.1M
2021-04-23 180.40 185.00 180.20 182.10 0.1M
2021-04-22 182.00 185.50 177.15 184.40 0.2M
2021-04-20 174.05 183.50 174.05 178.90 0.2M
2021-04-19 176.75 176.75 169.75 173.50 0.1M
2021-04-16 176.00 180.00 173.15 178.50 0.1M
2021-04-15 175.25 176.30 169.15 172.10 0.1M
2021-04-13 170.00 176.90 170.00 175.25 0.2M
2021-04-12 180.00 180.10 166.45 171.30 0.3M
2021-04-09 192.50 192.50 182.60 184.65 0.2M
2021-04-08 186.30 193.55 185.25 192.20 0.2M
2021-04-07 182.90 185.40 181.95 183.65 0.1M
2021-04-06 183.00 186.50 180.00 181.70 0.2M
2021-04-05 190.00 192.65 179.50 182.85 0.2M
2021-04-01 193.65 198.00 193.15 194.45 0.1M
2021-03-31 199.75 199.75 192.50 193.65 0.2M
2021-03-30 206.90 209.00 196.00 198.15 0.2M
2021-03-26 209.70 211.70 199.10 205.80 0.5M
2021-03-25 206.05 207.90 198.65 205.90 0.4M
2021-03-24 200.00 207.90 189.55 205.30 0.6M
2021-03-23 188.10 196.35 186.65 195.40 0.1M
2021-03-22 187.25 190.40 185.50 188.10 0.1M
2021-03-19 183.00 189.90 172.75 188.55 0.2M
2021-03-18 195.00 195.00 179.60 184.45 0.1M
2021-03-17 193.80 199.45 191.20 192.75 0.2M
2021-03-16 196.95 198.35 192.00 194.30 0.1M
2021-03-15 197.50 198.40 190.20 194.20 0.1M
2021-03-12 197.00 199.50 191.80 196.75 0.2M
2021-03-10 198.30 198.30 194.05 194.70 0.1M
2021-03-09 200.60 201.45 195.20 197.05 0.2M
2021-03-08 192.70 203.10 190.90 199.65 0.4M
2021-03-05 191.65 194.55 188.00 190.90 0.2M
2021-03-04 188.50 196.00 186.65 193.30 0.1M
2021-03-03 194.55 195.90 189.00 189.75 0.2M
2021-03-02 190.20 198.90 190.20 193.10 0.2M
2021-03-01 192.00 198.00 186.25 188.45 0.1M
2021-02-26 195.00 198.90 180.15 190.10 0.2M
2021-02-25 201.60 201.80 196.15 197.65 0.1M
2021-02-24 196.40 207.25 195.00 200.00 0.2M
2021-02-23 200.20 202.75 193.00 197.45 0.1M
2021-02-22 204.00 205.80 194.00 198.90 0.2M
2021-02-19 209.45 212.40 196.90 203.95 0.4M
2021-02-18 208.95 215.95 207.05 211.25 0.4M
2021-02-17 193.90 212.80 190.80 207.05 0.8M
2021-02-16 187.95 199.00 187.95 193.55 0.7M
2021-02-15 190.60 191.65 185.00 185.95 0.3M
2021-02-12 187.40 192.40 186.00 189.15 0.4M
2021-02-11 187.00 191.40 184.55 185.85 0.2M
2021-02-10 184.00 190.00 178.00 188.30 0.4M
2021-02-09 189.90 196.75 180.25 183.55 1.0M
2021-02-08 170.50 191.60 170.10 188.45 1.2M
2021-02-05 169.40 174.00 166.35 169.05 0.4M
2021-02-04 167.00 175.00 164.70 167.90 0.4M
2021-02-03 158.20 169.50 152.35 167.65 0.7M
2021-02-02 154.10 160.00 153.10 158.05 0.5M
2021-02-01 148.50 154.00 145.45 149.90 0.3M
2021-01-29 147.30 148.60 144.80 146.45 0.1M
2021-01-28 141.15 148.90 140.50 146.05 0.1M
2021-01-27 145.00 145.00 140.35 143.30 0.1M
2021-01-25 148.70 148.70 140.90 143.50 0.1M
2021-01-22 150.15 151.65 144.00 145.60 0.1M
2021-01-21 145.60 154.55 145.60 150.15 0.4M
2021-01-20 142.30 146.80 141.55 145.55 0.1M
2021-01-19 143.65 144.75 141.15 143.75 0.1M
2021-01-18 142.30 145.50 139.50 140.60 0.1M
2021-01-15 149.50 149.70 145.15 146.90 0.1M
2021-01-14 147.00 149.50 145.35 148.60 0.1M
2021-01-13 148.60 149.85 145.00 148.80 0.4M
2021-01-12 149.50 151.00 146.00 147.90 0.4M
2021-01-11 145.20 153.00 144.75 150.30 1.5M
2021-01-08 143.90 145.40 142.00 144.70 0.2M
2021-01-07 142.80 145.50 141.45 143.20 0.2M
2021-01-06 145.90 147.35 138.15 142.00 0.4M
2021-01-05 132.40 145.00 131.05 143.75 0.9M
2021-01-04 134.50 135.90 128.25 133.05 0.1M
2021-01-01 133.80 137.50 132.95 133.85 0.1M