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
2025-09-26 620.10 631.00 620.10 624.70 0.1M
2025-09-25 630.50 636.70 623.50 625.15 0.1M
2025-09-24 632.00 636.50 623.60 627.35 0.1M
2025-09-23 640.25 642.80 628.25 632.05 0.1M
2025-09-22 665.35 668.50 638.85 640.25 0.1M
2025-09-19 646.00 657.70 645.90 652.30 0.1M
2025-09-18 643.55 654.25 640.20 646.70 0.1M
2025-09-17 641.70 649.85 633.30 640.20 0.1M
2025-09-16 647.00 647.00 631.50 637.60 0.1M
2025-09-15 628.00 651.40 628.00 647.85 0.2M
2025-09-12 627.35 635.00 624.55 627.55 0.1M
2025-09-11 630.95 634.45 625.00 625.80 0.1M
2025-09-10 625.20 640.00 625.20 630.95 0.1M
2025-09-09 633.70 637.60 618.00 621.25 0.1M
2025-09-08 628.00 643.15 628.00 633.70 0.1M
2025-09-05 630.00 639.55 623.15 628.55 0.1M
2025-09-04 649.00 659.80 629.50 632.05 0.1M
2025-09-03 636.15 655.95 636.00 648.50 0.2M
2025-09-02 616.20 638.00 612.40 635.50 0.1M
2025-09-01 622.00 622.20 607.00 613.55 0.2M
2025-08-29 620.00 626.00 614.60 617.65 0.1M
2025-08-28 630.25 636.90 612.00 614.50 0.2M
2025-08-26 648.90 650.60 636.50 640.30 0.1M
2025-08-25 651.30 654.50 641.20 648.80 0.1M
2025-08-22 672.00 672.00 647.30 649.65 0.2M
2025-08-21 670.00 680.00 665.85 668.85 0.2M
2025-08-20 668.00 671.60 662.00 662.55 0.1M
2025-08-19 663.20 674.00 659.35 670.10 0.1M
2025-08-18 680.00 685.40 657.90 660.60 0.2M
2025-08-14 662.40 671.80 657.50 669.80 0.1M
2025-08-13 672.00 674.65 660.00 662.40 0.2M
2025-08-12 661.05 676.50 655.00 665.95 0.2M
2025-08-11 671.55 684.95 661.30 672.55 0.4M
2025-08-08 691.85 699.30 684.85 691.35 0.1M
2025-08-07 705.00 709.95 679.00 690.05 0.2M
2025-08-06 702.00 712.45 694.60 709.95 0.2M
2025-08-05 702.90 717.80 696.55 703.70 0.2M
2025-08-04 698.00 708.00 691.25 698.80 0.1M
2025-08-01 700.50 721.00 695.15 697.60 0.3M
2025-07-31 701.00 710.90 695.00 704.25 0.1M
2025-07-30 727.00 733.90 701.00 707.15 0.3M
2025-07-29 714.95 737.00 700.20 704.30 0.4M
2025-07-28 720.00 728.00 705.10 709.10 0.2M
2025-07-25 738.65 758.40 720.05 723.70 0.1M
2025-07-24 735.30 745.70 731.05 738.65 0.1M
2025-07-23 740.00 741.40 729.60 731.90 0.1M
2025-07-22 742.00 746.10 736.55 740.85 0.1M
2025-07-21 730.00 740.05 715.10 735.85 0.1M
2025-07-18 740.00 755.05 724.95 733.25 0.1M
2025-07-17 730.00 748.80 726.80 743.20 0.1M
2025-07-16 740.00 741.10 725.50 730.80 0.1M
2025-07-15 720.00 750.00 717.30 737.40 0.3M
2025-07-14 710.85 727.65 699.80 713.60 0.2M
2025-07-11 732.00 732.20 706.30 710.10 0.2M
2025-07-10 706.05 745.10 704.50 733.65 0.3M
2025-07-09 708.30 717.00 701.25 702.85 0.1M
2025-07-08 717.00 722.95 707.00 710.05 0.1M
2025-07-07 719.05 742.35 711.75 715.35 0.1M
2025-07-04 716.00 725.95 716.00 719.85 0.0M
2025-07-03 718.00 724.20 712.05 716.00 0.1M
2025-07-02 720.80 730.00 715.05 718.00 0.1M
2025-07-01 722.00 725.35 712.20 718.35 0.1M
2025-06-30 728.80 729.30 716.45 721.75 0.1M
2025-06-27 733.00 737.50 715.95 724.60 0.1M
2025-06-26 741.70 744.75 723.90 727.00 0.1M
2025-06-25 734.50 744.95 730.10 737.05 0.1M
2025-06-24 720.10 740.00 720.10 725.85 0.1M
2025-06-23 705.00 717.20 701.40 714.85 0.2M
2025-06-20 710.00 723.55 703.25 714.60 0.1M
2025-06-19 720.00 720.35 699.15 703.25 0.2M
2025-06-18 715.00 724.95 705.20 720.35 0.1M
2025-06-17 730.25 733.00 714.15 716.40 0.1M
2025-06-16 730.00 739.70 715.10 730.25 0.1M
2025-06-13 733.95 739.20 721.20 735.10 0.1M
2025-06-12 744.50 757.60 739.55 742.85 0.3M
2025-06-11 753.00 753.55 742.80 745.35 0.1M
2025-06-10 742.90 765.60 742.05 751.00 0.2M
2025-06-09 732.60 742.35 726.25 736.95 0.1M
2025-06-06 735.00 742.40 723.00 724.80 0.1M
2025-06-05 723.40 740.60 717.00 731.75 0.1M
2025-06-04 739.90 741.60 717.00 718.70 0.2M
2025-06-03 707.35 764.00 707.35 739.70 0.7M
2025-06-02 710.50 719.95 698.70 707.35 0.1M
2025-05-30 720.00 724.95 702.25 708.05 0.1M
2025-05-29 707.00 725.00 695.65 712.75 0.4M
2025-05-28 723.05 725.65 691.15 696.30 0.2M
2025-05-27 730.00 740.20 720.00 723.00 0.1M
2025-05-26 727.80 735.00 719.70 727.35 0.1M
2025-05-23 723.30 733.45 712.15 725.95 0.1M
2025-05-22 712.00 739.80 710.25 717.45 0.2M
2025-05-21 704.90 727.40 686.10 713.85 0.3M
2025-05-20 719.00 719.00 695.55 699.10 0.2M
2025-05-19 698.00 716.00 693.05 708.35 0.1M
2025-05-16 704.35 705.45 691.50 693.75 0.1M
2025-05-15 700.00 726.00 690.45 699.10 0.3M
2025-05-14 684.40 700.00 682.20 695.95 0.2M
2025-05-13 669.00 682.50 657.15 679.15 0.1M
2025-05-12 652.00 668.70 648.50 665.30 0.1M
2025-05-09 622.00 636.00 610.05 630.65 0.1M
2025-05-08 648.00 655.15 625.05 629.95 0.1M
2025-05-07 650.55 658.25 641.50 648.55 0.1M
2025-05-06 655.00 682.00 644.40 665.85 0.3M
2025-05-05 635.40 658.85 635.00 650.30 0.1M
2025-05-02 650.80 657.85 626.30 630.55 0.2M
2025-04-30 652.20 660.50 645.00 646.75 0.1M
2025-04-29 661.10 670.80 648.50 656.25 0.1M
2025-04-28 656.20 672.05 652.20 656.00 0.1M
2025-04-25 689.15 691.70 640.10 656.20 0.2M
2025-04-24 686.00 695.00 678.10 689.55 0.1M
2025-04-23 698.00 703.70 678.05 681.40 0.1M
2025-04-22 698.70 709.15 691.40 693.50 0.2M
2025-04-21 697.40 702.00 686.55 698.70 0.1M
2025-04-17 724.00 724.70 684.15 690.55 0.3M
2025-04-16 714.80 719.80 708.55 717.10 0.1M
2025-04-15 701.90 724.70 700.00 711.20 0.2M
2025-04-11 698.30 700.25 689.35 693.35 0.1M
2025-04-09 679.90 719.90 667.85 686.05 0.2M
2025-04-08 680.00 694.70 654.15 674.90 0.1M
2025-04-07 578.00 660.00 578.00 652.05 0.2M
2025-04-04 699.00 711.80 674.55 678.85 0.3M
2025-04-03 681.80 706.00 681.80 703.40 0.1M
2025-04-02 676.00 705.25 660.80 692.20 0.3M
2025-04-01 634.70 684.80 630.25 680.70 0.4M
2025-03-28 654.15 663.85 629.05 634.40 0.2M
2025-03-27 657.00 665.80 643.00 645.85 0.3M
2025-03-26 675.00 679.00 651.05 652.90 0.1M
2025-03-25 699.80 706.00 666.15 669.20 0.2M
2025-03-24 681.00 707.00 681.00 695.00 0.4M
2025-03-21 670.50 690.25 666.50 677.65 0.2M
2025-03-20 665.90 701.95 665.00 668.70 0.3M
2025-03-19 663.45 676.90 660.00 664.25 0.2M
2025-03-18 665.70 670.95 655.05 662.05 0.2M
2025-03-17 670.00 681.75 661.00 665.70 0.2M
2025-03-13 668.00 676.40 649.35 669.70 0.3M
2025-03-12 677.75 680.55 660.05 668.80 0.1M
2025-03-11 664.00 679.80 650.00 677.75 0.1M
2025-03-10 679.00 681.35 664.55 671.05 0.2M
2025-03-07 659.00 681.90 655.70 678.65 0.3M
2025-03-06 639.45 665.20 638.05 659.80 0.1M
2025-03-05 644.80 644.80 621.00 636.00 0.4M
2025-03-04 631.85 679.00 631.50 645.90 0.1M
2025-03-03 670.50 675.80 631.45 639.30 0.2M
2025-02-28 664.70 678.90 650.30 673.00 0.1M
2025-02-27 668.00 675.85 665.75 670.75 0.1M
2025-02-25 667.40 676.90 662.85 667.05 0.1M
2025-02-24 668.00 681.25 661.00 667.40 0.1M
2025-02-21 661.50 688.05 661.50 677.20 0.2M
2025-02-20 672.55 679.15 652.35 661.50 0.2M
2025-02-19 671.50 690.00 666.05 671.75 0.1M
2025-02-18 707.60 710.00 668.10 673.50 0.2M
2025-02-17 692.00 724.20 675.80 707.10 0.3M
2025-02-14 719.00 728.45 682.95 692.15 0.2M
2025-02-13 713.00 736.95 706.00 711.65 0.1M
2025-02-12 715.00 722.90 692.75 712.95 0.1M
2025-02-11 749.50 749.50 705.55 709.00 0.1M
2025-02-10 770.00 770.00 729.10 749.50 0.1M
2025-02-07 767.10 776.35 756.10 762.10 0.2M
2025-02-06 752.00 774.00 742.35 767.35 0.3M
2025-02-05 730.00 749.00 722.35 741.90 0.2M
2025-02-04 693.05 732.00 693.05 720.90 0.2M
2025-02-03 719.10 724.70 686.40 692.45 0.1M
2025-02-01 736.10 744.00 713.25 724.85 0.1M
2025-01-31 707.55 737.75 701.30 736.10 0.1M
2025-01-30 715.10 729.00 705.00 709.25 0.0M
2025-01-29 680.00 721.80 680.00 716.40 0.1M
2025-01-28 700.00 704.15 680.00 692.25 0.2M
2025-01-27 700.15 716.50 678.00 704.85 0.2M
2025-01-24 715.10 715.45 695.15 703.10 0.1M
2025-01-23 700.00 724.00 697.10 716.75 0.1M
2025-01-22 713.00 716.90 696.30 709.75 0.1M
2025-01-21 731.70 743.90 711.25 712.70 0.1M
2025-01-20 719.95 734.00 710.00 731.20 0.1M
2025-01-17 724.15 728.75 710.35 712.95 0.1M
2025-01-16 727.00 738.95 721.00 723.30 0.1M
2025-01-15 718.00 734.00 693.00 710.70 0.7M
2025-01-14 741.70 741.70 686.00 703.90 0.3M
2025-01-13 736.95 746.80 697.30 702.25 0.3M
2025-01-10 740.00 752.30 726.00 738.20 0.2M
2025-01-09 754.75 763.95 740.00 743.30 0.1M
2025-01-08 749.00 778.30 749.00 758.95 0.2M
2025-01-07 739.90 767.00 720.00 754.30 0.2M
2025-01-06 765.05 772.80 730.00 739.90 0.2M
2025-01-03 767.70 782.00 765.00 767.95 0.1M
2025-01-02 769.00 773.00 762.10 767.70 0.1M
2025-01-01 763.00 781.55 762.00 767.90 0.1M