J. Kumar Infraprojects Limited (JKIL.NS) NSE

454.40

-1.45(-0.32%)

Updated at April 02 03:30PM

Currency In INR

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 02, 2026	458.4	454.4	454.4	458.4	436.55	75,421
April 01, 2026	435	455.85	455.85	471.75	435	425,556
March 30, 2026	445	427.7	427.7	445.95	425	193,577
March 27, 2026	471.2	446.5	446.5	477.35	439.4	397,795
March 25, 2026	469.7	478.4	478.4	484.3	467.55	89,530
March 24, 2026	470.05	473.65	473.65	479.7	451.05	139,718
March 23, 2026	480	460.8	460.8	480.2	454.1	946,828
March 19, 2026	500	494.15	494.15	505.85	490.3	75,511
March 18, 2026	492	508	508	511.95	491.05	81,289
March 17, 2026	499.8	491.55	491.55	501	488.55	105,427
March 16, 2026	491.75	495.35	495.35	499	486.25	163,373
March 13, 2026	495.9	494	494	500.35	487.55	119,410
March 12, 2026	503	500.45	500.45	508.25	488	88,535
March 11, 2026	498.2	504.4	504.4	521	498.2	121,873
March 10, 2026	478.6	499.45	499.45	502	472	194,175
March 09, 2026	461.4	474.15	474.15	485	454.05	167,268
March 06, 2026	477.55	472.05	472.05	480	469.3	109,279
March 05, 2026	482.95	477.15	477.15	485.75	470	141,420
March 02, 2026	518	510.9	510.9	519.3	503	99,088
February 27, 2026	545.55	528.6	528.6	546.75	520.2	922,868
February 26, 2026	545.05	546.65	546.65	549.5	542.8	75,333
February 25, 2026	547.6	544.8	544.8	551.6	540.75	123,155
February 24, 2026	550	547.6	547.6	556.6	543	68,871
February 23, 2026	545	554	554	555.65	540	83,085
February 20, 2026	545.6	546.4	0	550.2	540	85,106
February 19, 2026	551.95	549.65	0	556.05	545.2	73,434
February 18, 2026	553	554.8	0	558.4	550	70,624
February 17, 2026	553.25	553.95	0	556.65	545.15	136,141
February 16, 2026	554.75	555.5	0	561.3	545.1	121,299
February 13, 2026	560.85	555.75	0	564.8	551.05	120,444
February 12, 2026	559	560.85	0	565.5	555.2	52,061
February 11, 2026	584	563.2	0	584	562.3	102,127
February 10, 2026	595	584.05	0	601.3	578.05	78,594
February 09, 2026	571.3	595.15	0	600.6	559.55	303,701
February 06, 2026	544.9	571.3	0	575.6	543.2	183,729
February 05, 2026	586.9	545.45	0	586.9	529	363,195
February 04, 2026	569.8	579.6	0	584.1	568	150,243
February 03, 2026	578	571.9	0	584.45	563	59,215
February 02, 2026	566.7	566.65	0	572.3	555.2	39,142
February 01, 2026	567.9	566.7	0	580.15	557.2	48,827
January 30, 2026	566.9	571.55	0	588.75	551.1	99,672
January 29, 2026	561.75	571.6	0	577	556.3	141,062
January 28, 2026	555.05	562.05	0	579.1	552.6	50,904
January 27, 2026	552.6	556.9	0	564.85	548.85	57,169
January 23, 2026	571.5	557.65	0	576.75	555	77,352
January 22, 2026	567.9	573.5	0	584	565	90,327
January 21, 2026	545.5	564.9	0	570	544	106,902
January 20, 2026	546	550.5	0	556.3	545.2	87,867
January 19, 2026	555.1	551.05	0	555.1	545.4	69,607
January 16, 2026	552.5	558.6	0	579	552.5	122,559
January 14, 2026	549.65	551.7	0	557.95	546.5	90,270
January 13, 2026	561.4	553	0	563.9	550.2	68,269
January 12, 2026	569.6	564.95	0	573.2	548.55	112,582
January 09, 2026	596.55	574.85	0	596.8	570.45	122,311
January 08, 2026	596.8	599.3	0	603	591.4	111,441
January 07, 2026	590.3	598.3	0	604	590.3	143,470
January 06, 2026	592.2	593.05	0	598.35	590	56,178
January 05, 2026	602.2	596.45	0	602.2	592.25	60,639
January 02, 2026	573.05	602.2	0	610	572	290,814
January 01, 2026	582.8	574.95	0	584.9	572.35	60,615