NSE - Delayed Quote INR

J. Kumar Infraprojects Limited (JKIL.NS)

Compare
703.10
-13.65
(-1.90%)
At close: 3:30:01 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close
Adj Close
Volume
Jan 24, 2025715.10715.45695.15703.10703.10149,154
Jan 23, 2025700.00724.00697.10716.75716.75105,632
Jan 22, 2025713.00716.90696.30709.75709.75144,466
Jan 21, 2025731.70743.90711.25712.70712.7087,605
Jan 20, 2025719.95734.00710.00731.20731.2067,500
Jan 17, 2025724.15728.75710.35712.95712.9592,279
Jan 16, 2025727.00738.95721.00723.30723.30122,867
Jan 15, 2025718.00734.00693.00710.70710.70667,835
Jan 14, 2025741.70741.70686.00703.90703.90269,906
Jan 13, 2025736.95746.80697.30702.25702.25291,512
Jan 10, 2025740.00752.30726.00738.20738.20174,900
Jan 9, 2025754.75763.95740.00743.30743.3087,197
Jan 8, 2025749.00778.30749.00758.95758.95207,229
Jan 7, 2025739.90767.00720.00754.30754.30165,580
Jan 6, 2025765.05772.80730.00739.90739.90235,573
Jan 3, 2025767.70782.00765.00767.95767.95122,587
Jan 2, 2025769.00773.00762.10767.70767.7074,610
Jan 1, 2025763.00781.55762.00767.90767.90118,314
Dec 31, 2024754.90778.05747.05763.00763.0092,648
Dec 30, 2024768.00769.95746.05758.10758.10138,713
Dec 27, 2024748.40769.30744.85761.45761.45112,345
Dec 26, 2024763.45765.55743.35746.05746.0589,008
Dec 24, 2024749.85779.50740.60762.80762.80205,738
Dec 23, 2024767.00768.45737.60745.70745.70156,622
Dec 20, 2024773.35777.00750.50752.10752.10167,307
Dec 19, 2024772.50777.90751.30773.35773.35211,568
Dec 18, 2024781.00794.70769.00773.60773.60387,293
Dec 17, 2024785.70795.00769.20774.60774.60170,372
Dec 16, 2024764.95790.00764.95779.00779.00202,672
Dec 13, 2024765.00770.00748.15762.45762.45156,517
Dec 12, 2024780.60785.00756.70762.55762.55161,119
Dec 11, 2024784.00797.70776.35779.80779.80104,437
Dec 10, 2024794.25809.45778.85784.00784.00247,677
Dec 9, 2024798.00806.00788.65792.70792.70176,554
Dec 6, 2024783.60796.85773.05785.35785.35205,260
Dec 5, 2024790.90808.00771.70778.25778.25198,101
Dec 4, 2024770.50819.00770.00783.75783.75858,885
Dec 3, 2024759.95788.00753.85770.50770.50286,900
Dec 2, 2024740.95768.00730.30758.55758.55147,574
Nov 29, 2024761.80770.10744.20754.15754.15182,976
Nov 28, 2024742.85772.00740.25755.30755.30246,314
Nov 27, 2024754.50755.20729.00742.05742.05353,486
Nov 26, 2024761.00768.60749.15752.35752.35134,636
Nov 25, 2024727.05796.40725.00754.95754.952,113,162
Nov 22, 2024674.85698.25671.75687.95687.95131,966
Nov 21, 2024680.95690.95671.25674.40674.40221,312
Nov 19, 2024683.30704.90681.00683.40683.40156,993
Nov 18, 2024690.00708.00682.10683.10683.10192,819
Nov 14, 2024695.15709.50687.00700.00700.0094,831
Nov 13, 2024722.20725.65687.00693.70693.70153,230
Nov 12, 2024736.25750.00725.00727.20727.2078,004
Nov 11, 2024752.00756.60730.00733.60733.60103,031
Nov 8, 2024756.95766.40749.05752.20752.2056,604
Nov 7, 2024764.65771.60752.50755.15755.1559,705
Nov 6, 2024753.40771.95753.40762.45762.45138,963
Nov 5, 2024742.25762.00742.25747.15747.15122,508
Nov 4, 2024794.10798.00737.30745.35745.35220,320
Nov 1, 2024792.40798.95786.00792.85792.8560,153
Oct 31, 2024764.30797.50752.00793.35793.35213,217
Oct 30, 2024751.75767.85748.65766.30766.30151,975
Oct 29, 2024733.00759.80722.85754.20754.20264,632
Oct 28, 2024702.95725.45690.00722.20722.20103,772
Oct 25, 2024728.90728.90686.00697.15697.15198,607
Oct 24, 2024722.45729.85707.50724.90724.9085,348
Oct 23, 2024704.00733.00689.15721.50721.50234,412
Oct 22, 2024728.00728.00703.50716.00716.00214,986
Oct 21, 2024743.00744.55714.35725.40725.40129,712
Oct 18, 2024729.00749.00714.05737.95737.9582,331
Oct 17, 2024751.65754.80730.10732.95732.95100,974
Oct 16, 2024740.05755.05727.45751.60751.60301,814
Oct 15, 2024755.00759.00737.05740.20740.20288,800
Oct 14, 2024736.15743.60728.90737.05737.0591,788
Oct 11, 2024733.75745.10726.75736.15736.15114,763
Oct 10, 2024741.00747.00736.90740.60740.6053,461
Oct 9, 2024747.70751.10736.20738.20738.2083,766
Oct 8, 2024723.95747.00708.75743.55743.55177,101
Oct 7, 2024756.55759.25710.00717.50717.50347,274
Oct 4, 2024762.00765.90739.85749.25749.25228,226
Oct 3, 2024775.85803.00747.05756.40756.40739,220
Oct 1, 2024793.30797.05775.05779.50779.50107,921
Sep 30, 2024781.40802.00771.00793.15793.15485,872
Sep 27, 2024784.90787.40772.45777.60777.60129,794
Sep 26, 2024782.00785.95766.00783.10783.10164,926
Sep 25, 2024784.40784.40767.15779.10779.10140,755
Sep 24, 2024769.50782.00765.00780.45780.45136,285
Sep 23, 2024766.95777.85757.05767.75767.75131,959
Sep 20, 2024755.05767.00741.10760.45760.45162,477
Sep 19, 2024773.80776.90743.45751.75751.75143,605
Sep 18, 2024760.05771.80755.05767.95767.95166,876
Sep 17, 2024 4.00 Dividend
Sep 17, 2024754.25766.00749.00758.30758.30170,297
Sep 16, 2024776.60785.60756.00759.05755.05214,624
Sep 13, 2024755.95779.65749.95772.90768.83172,525
Sep 12, 2024781.95788.95744.25750.80746.84414,100
Sep 11, 2024780.95791.90766.00770.10766.04115,857
Sep 10, 2024781.95789.90770.00780.95776.83152,908
Sep 9, 2024793.00800.00761.55773.05768.98241,590
Sep 6, 2024800.00820.00784.25789.20785.04237,134
Sep 5, 2024797.05812.00790.00794.90790.71169,396
Sep 4, 2024804.70817.05794.00797.05792.85197,931
Sep 3, 2024810.00816.30800.00805.85801.60204,669
Sep 2, 2024850.80856.80800.15804.85800.61394,023
Aug 30, 2024840.55864.90812.80850.80846.32291,013
Aug 29, 2024840.50843.45812.20828.15823.79175,750
Aug 28, 2024854.80856.40830.10834.75830.35120,885
Aug 27, 2024845.85857.20843.40851.25846.7697,554
Aug 26, 2024861.25890.00841.20845.50841.04240,845
Aug 23, 2024862.00879.40841.35852.25847.76218,098
Aug 22, 2024860.10870.00851.00858.00853.48112,679
Aug 21, 2024867.60867.60847.00853.25848.75126,642
Aug 20, 2024877.25881.25849.10860.60856.06155,068
Aug 19, 2024875.55903.95865.10870.20865.61559,224
Aug 16, 2024853.95865.00845.00858.40853.88169,335
Aug 14, 2024853.10858.65831.10851.45846.96173,434
Aug 13, 2024865.10865.10841.00844.40839.95159,502
Aug 12, 2024862.20874.90851.00860.30855.77403,645
Aug 9, 2024800.50840.00800.45829.35824.98340,076
Aug 8, 2024810.00814.30791.00793.65789.47205,494
Aug 7, 2024796.85816.60791.40808.65804.39281,675
Aug 6, 2024829.70840.60763.75784.10779.97472,614
Aug 5, 2024821.00836.15800.00808.20803.94304,598
Aug 2, 2024830.00852.50825.50842.85838.41147,623
Aug 1, 2024860.00867.50837.00840.45836.02111,640
Jul 31, 2024847.50877.25843.00861.45856.91354,534
Jul 30, 2024850.00858.00836.35841.65837.21144,616
Jul 29, 2024854.50862.60836.30841.00836.57132,085
Jul 26, 2024858.60867.55840.15846.10841.64104,588
Jul 25, 2024831.60865.00831.60853.35848.85231,011
Jul 24, 2024809.50868.70809.50831.60827.22310,225
Jul 23, 2024829.35832.95781.20809.50805.23320,294
Jul 22, 2024810.00837.00791.35821.95817.62138,042
Jul 19, 2024837.65839.45797.60813.90809.61270,312
Jul 18, 2024864.80882.05833.25834.85830.45371,937
Jul 16, 2024864.00873.95858.05864.80860.24136,728
Jul 15, 2024862.50869.60844.85863.35858.80131,308
Jul 12, 2024864.80875.00852.55860.40855.87192,307
Jul 11, 2024862.85873.85844.05864.80860.24456,684
Jul 10, 2024866.50870.00820.00850.10845.62253,925
Jul 9, 2024885.50892.65858.50861.05856.51256,506
Jul 8, 2024905.95910.00871.15878.00873.37173,341
Jul 5, 2024900.45906.95888.00903.30898.54158,762
Jul 4, 2024907.00917.30894.75899.80895.06441,039
Jul 3, 2024877.75936.80874.55900.20895.46907,702
Jul 2, 2024904.90925.00863.20875.10870.49514,122
Jul 1, 2024834.95910.00834.95898.15893.42670,263
Jun 28, 2024847.00851.80826.15830.75826.37223,444
Jun 27, 2024857.80865.85824.30838.60834.18272,495
Jun 26, 2024844.55871.80844.55851.90847.41209,161
Jun 25, 2024854.10866.00838.00847.50843.03206,573
Jun 24, 2024878.00878.00840.05848.75844.28325,021
Jun 21, 2024877.05888.00865.05877.40872.78169,143
Jun 20, 2024874.80899.95874.35876.90872.28240,257
Jun 19, 2024892.00894.00861.70867.35862.78292,558
Jun 18, 2024865.00915.00850.00891.80887.101,700,410
Jun 14, 2024801.70833.95800.70821.40817.07256,563
Jun 13, 2024811.25819.50781.55800.60796.38232,946
Jun 12, 2024817.00829.50800.10805.40801.16237,736
Jun 11, 2024797.30820.00793.05817.65813.34309,577
Jun 10, 2024797.60810.00759.95791.00786.83267,794
Jun 7, 2024780.25804.90765.00796.50792.30459,643
Jun 6, 2024727.60780.00724.00772.90768.83622,566
Jun 5, 2024695.45728.00640.05720.35716.55585,933
Jun 4, 2024775.00775.05630.00671.80668.261,120,471
Jun 3, 2024770.70786.00752.05775.05770.971,445,103
May 31, 2024675.95764.30675.95755.75751.777,523,505
May 30, 2024670.00698.75658.90663.45659.95596,278
May 29, 2024680.30680.30646.15661.35657.86362,176
May 28, 2024665.00685.00655.20678.25674.68746,638
May 27, 2024665.80679.95644.75663.70660.20216,075
May 24, 2024662.30675.00657.40666.80663.29137,175
May 23, 2024668.70675.00659.25660.80657.32118,172
May 22, 2024671.90676.10657.00671.50667.96323,705
May 21, 2024637.50668.00626.95664.00660.50376,196
May 17, 2024630.00639.40628.10630.30626.98192,274
May 16, 2024634.90643.70624.55629.30625.98331,048
May 15, 2024631.35640.00629.35633.55630.2183,818
May 14, 2024629.95640.00619.00630.40627.08119,542
May 13, 2024620.15629.90606.80620.40617.13171,344
May 10, 2024617.95625.00605.05620.15616.88130,834
May 9, 2024644.70644.70612.05618.00614.74201,812
May 8, 2024630.45654.60624.05646.00642.6098,127
May 7, 2024661.60663.00621.20631.85628.52260,833
May 6, 2024680.00708.85652.20658.35654.88349,746
May 3, 2024679.95689.00671.00678.30674.73122,373
May 2, 2024680.35691.00670.10676.40672.84159,415
Apr 30, 2024693.00693.20669.00676.15672.59178,495
Apr 29, 2024648.00691.00646.10686.85683.23640,270
Apr 26, 2024652.00657.65641.00648.30644.88251,814
Apr 25, 2024641.50657.95633.10650.05646.62332,488
Apr 24, 2024634.00646.00630.70643.00639.61159,236
Apr 23, 2024642.00648.00629.95633.25629.91167,374
Apr 22, 2024628.50641.95618.40636.65633.30120,685
Apr 19, 2024602.00626.95595.05621.95618.67106,856
Apr 18, 2024612.20622.00609.55611.30608.0883,361
Apr 16, 2024607.10621.00603.50612.20608.9770,251
Apr 15, 2024620.00626.85592.35611.25608.03164,380
Apr 12, 2024638.50645.00616.80621.55618.27109,928
Apr 10, 2024641.90643.00626.00640.45637.08118,956
Apr 9, 2024615.00643.90606.60639.55636.18292,859
Apr 8, 2024629.65633.95610.25613.80610.57207,388
Apr 5, 2024630.00638.00621.75625.80622.50154,880
Apr 4, 2024645.80649.95626.40631.70628.37153,259
Apr 3, 2024649.00655.15640.05643.80640.41139,386
Apr 2, 2024652.35658.00647.10649.10645.68132,828
Apr 1, 2024634.95665.70634.95663.40659.90316,913
Mar 28, 2024648.45649.95626.25631.05627.72129,134
Mar 27, 2024621.25659.00615.55644.20640.81425,257
Mar 26, 2024624.25624.90611.60619.40616.1496,551
Mar 22, 2024603.20629.55601.00624.25620.96137,182
Mar 21, 2024602.05616.50600.10603.20600.02107,165
Mar 20, 2024588.40608.00582.55600.60597.43151,280
Mar 19, 2024606.85609.30585.10588.00584.90108,114
Mar 18, 2024600.55612.45577.25597.90594.75265,029
Mar 15, 2024598.30619.35577.15597.30594.15242,906
Mar 14, 2024542.45607.95536.10601.00597.83430,151
Mar 13, 2024602.00614.70537.50546.65543.77360,122
Mar 12, 2024638.05642.70599.10602.00598.83269,101
Mar 11, 2024646.00649.40632.00638.05634.69193,077
Mar 7, 2024640.50657.50637.35642.10638.72145,372
Mar 6, 2024645.00654.00627.20636.65633.30513,781
Mar 5, 2024639.25657.95629.95646.55643.14613,823
Mar 4, 2024651.40653.45641.00645.65642.25112,723
Mar 1, 2024651.00651.90637.80648.65645.23174,558
Feb 29, 2024658.80669.60637.00645.75642.351,045,252
Feb 28, 2024699.75703.10655.00659.25655.78266,833
Feb 27, 2024693.55707.40693.00699.75696.06214,105
Feb 26, 2024681.00715.00679.00691.80688.15795,437
Feb 23, 2024663.00683.10663.00678.25674.68294,875
Feb 22, 2024662.90666.00647.15661.40657.91171,001
Feb 21, 2024645.85672.95642.70664.45660.95565,913
Feb 20, 2024646.55656.00639.05643.20639.81125,579
Feb 19, 2024648.00656.00634.80647.50644.09145,594
Feb 16, 2024636.80663.25634.40642.20638.82294,046
Feb 15, 2024642.35648.35630.00635.40632.05135,959
Feb 14, 2024597.85643.95594.05634.00630.66376,627
Feb 13, 2024619.60638.65594.50597.85594.70377,498
Feb 12, 2024647.80662.80606.90611.65608.43545,444
Feb 9, 2024666.90678.95640.00645.40642.001,035,118
Feb 8, 2024696.00698.00661.00673.85670.30334,616
Feb 7, 2024665.00698.65665.00691.80688.15555,476
Feb 6, 2024648.00679.00643.50665.75662.24601,699
Feb 5, 2024671.90691.00629.55645.60642.20281,146
Feb 2, 2024647.00670.00645.05664.45660.95602,755
Feb 1, 2024653.90653.90631.05639.75636.38252,082
Jan 31, 2024652.00659.30635.00641.60638.22297,194
Jan 30, 2024659.50663.40632.05637.60634.24699,903
Jan 29, 2024613.90679.95609.55655.30651.852,335,252
Jan 25, 2024585.65611.80585.00602.15598.98511,296
Jan 24, 2024577.10589.10566.10584.60581.52169,646

Related Tickers

ITDCEM.BO ITD Cementation India Limited
513.70
-0.49%
 
INDIANHUME.NS The Indian Hume Pipe Company Limited
308.15
-3.66%
 
KNRCON.NS KNR Constructions Limited
295.10
-2.51%
 
KAUSHALYA.NS Kaushalya Infrastructure Development Corporation Limited
950.05
-1.22%
 
IL&FSENGG.NS IL&FS Engineering and Construction Company Limited
40.58
-0.15%
 
ITDCEM.NS ITD Cementation India Limited
513.60
-0.59%
 
WELENT.NS Welspun Enterprises Limited
591.05
-1.94%
 
DHRUV.NS Dhruv Consultancy Services Limited
143.35
+5.00%
 
KPIL.NS Kalpataru Projects International Limited
1,055.10
-4.61%
 
KPEL.NS K.P. Energy Limited
398.65
-6.50%