J. Kumar Infraprojects Limited - JKIL.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	650	619.6	619.6	650.55	616.35	224,786
November 06, 2025	636.7	655.15	655.15	660	626.2	347,253
November 04, 2025	657.6	636.7	636.7	658.4	633.5	67,367
November 03, 2025	662	655	655	672	653	130,948
October 31, 2025	660	658.95	658.95	670.75	653.65	152,461
October 30, 2025	647	652.95	652.95	662.2	643.1	144,055
October 29, 2025	622.4	648.15	648.15	652	622.4	220,840
October 28, 2025	624.8	622.4	622.4	626.35	620.85	73,256
October 27, 2025	629.6	624.8	624.8	632.1	623	59,192
October 24, 2025	631.35	629.6	629.6	634.9	627.55	77,272
October 23, 2025	633.65	631.35	631.35	637.05	628.05	99,612
October 21, 2025	627	633.1	633.1	635	626.55	25,208
October 20, 2025	622.05	624.85	624.85	626.7	617.1	52,671
October 17, 2025	623	621.95	621.95	623.6	614.05	51,684
October 16, 2025	627.95	618.05	618.05	627.95	617.05	39,970
October 15, 2025	620	620.7	620.7	625.1	613.25	50,511
October 14, 2025	627.05	615.3	615.3	629.7	610.5	87,433
October 13, 2025	635.9	627.05	627.05	636.9	622	83,788
October 10, 2025	644	635.9	635.9	649.35	633	46,570
October 09, 2025	649.5	643.7	643.7	650.2	640	79,953
October 08, 2025	647.8	646.1	646.1	650.75	639.65	110,690
October 07, 2025	642.95	644.75	644.75	652	638.1	85,442
October 06, 2025	650	643.65	643.65	650	637.85	74,279
October 03, 2025	645.65	644.15	644.15	648	637.3	67,581
October 01, 2025	637.4	644.45	644.45	647.5	635.1	73,234
September 30, 2025	633.95	636.95	636.95	640.5	632.05	55,114
September 29, 2025	626.8	635.4	635.4	644	626.5	120,090
September 26, 2025	620.1	624.7	624.7	631	620.1	89,264
September 25, 2025	630.5	625.15	625.15	636.7	623.5	66,231
September 24, 2025	632	627.35	627.35	636.5	623.6	83,689
September 23, 2025	640.25	632.05	632.05	642.8	628.25	85,669
September 22, 2025	665.35	640.25	640.25	668.5	638.85	118,385
September 19, 2025	646	652.3	652.3	657.7	645.9	123,159
September 18, 2025	643.55	646.7	646.7	654.25	640.2	100,432
September 17, 2025	641.7	640.2	640.2	649.85	633.3	132,406
September 16, 2025	647	637.6	637.6	647	631.5	90,204
September 15, 2025	628	647.85	647.85	651.4	628	178,282
September 12, 2025	627.35	627.55	627.55	635	624.55	77,066
September 11, 2025	630.95	625.8	625.8	634.45	625	103,713
September 10, 2025	625.2	630.95	630.95	640	625.2	91,178
September 09, 2025	633.7	621.25	621.25	637.6	618	106,262
September 08, 2025	628	633.7	633.7	643.15	628	73,417
September 05, 2025	630	628.55	628.55	639.55	623.15	85,311
September 04, 2025	649	632.05	632.05	659.8	629.5	93,383
September 03, 2025	636.15	648.5	648.5	655.95	636	175,287
September 02, 2025	616.2	635.5	635.5	638	612.4	112,730
September 01, 2025	622	613.55	613.55	622.2	607	189,027
August 29, 2025	620	617.65	617.65	626	614.6	95,326
August 28, 2025	630.25	614.5	614.5	636.9	612	192,904
August 26, 2025	648.9	640.3	640.3	650.6	636.5	101,640
August 25, 2025	651.3	648.8	648.8	654.5	641.2	112,187
August 22, 2025	672	649.65	649.65	672	647.3	173,006
August 21, 2025	670	668.85	668.85	680	665.85	167,081
August 20, 2025	668	662.55	662.55	671.6	662	58,256
August 19, 2025	663.2	670.1	670.1	674	659.35	58,710
August 18, 2025	680	660.6	660.6	685.4	657.9	181,608
August 14, 2025	662.4	669.8	669.8	671.8	657.5	101,736
August 13, 2025	672	662.4	662.4	674.65	660	150,347
August 12, 2025	661.05	665.95	665.95	676.5	655	240,540
August 11, 2025	671.55	672.55	672.55	684.95	661.3	353,479

J. Kumar Infraprojects Limited (JKIL.NS) NSE