J. Kumar Infraprojects Limited (NSE:JKIL)
India
· Delayed Price · Currency is INR 516.05
-0.75 (-0.15%)
Apr 29, 2026, 3:30 PM IST
J. Kumar Infraprojects Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 518.80 | 529.20 | 514.65 | 516.25 | - | -0.11% | 115,703 |
| Apr 28, 2026 | 515.50 | 523.00 | 511.05 | 516.80 | 516.80 | 0.04% | 97,022 |
| Apr 27, 2026 | 522.90 | 522.90 | 511.00 | 516.60 | 516.60 | 0.26% | 132,978 |
| Apr 24, 2026 | 526.55 | 532.00 | 506.85 | 515.25 | 515.25 | -1.12% | 187,972 |
| Apr 23, 2026 | 516.95 | 548.90 | 508.60 | 521.10 | 521.10 | 1.16% | 962,257 |
| Apr 22, 2026 | 510.50 | 517.80 | 510.00 | 515.10 | 515.10 | 0.11% | 76,461 |
| Apr 21, 2026 | 514.00 | 531.00 | 507.20 | 514.55 | 514.55 | 0.61% | 192,097 |
| Apr 20, 2026 | 519.50 | 522.00 | 504.90 | 511.45 | 511.45 | -1.50% | 107,860 |
| Apr 17, 2026 | 503.80 | 528.40 | 499.70 | 519.25 | 519.25 | 4.42% | 295,475 |
| Apr 16, 2026 | 493.80 | 503.00 | 486.00 | 497.25 | 497.25 | 1.96% | 149,874 |
| Apr 15, 2026 | 477.95 | 492.40 | 476.55 | 487.70 | 487.70 | 3.83% | 124,634 |
| Apr 13, 2026 | 465.00 | 474.30 | 451.05 | 469.70 | 469.70 | -0.19% | 78,897 |
| Apr 10, 2026 | 471.95 | 475.05 | 464.60 | 470.60 | 470.60 | 0.46% | 197,314 |
| Apr 9, 2026 | 472.00 | 480.00 | 466.35 | 468.45 | 468.45 | -1.25% | 139,292 |
| Apr 8, 2026 | 475.00 | 482.25 | 468.90 | 474.40 | 474.40 | 2.76% | 227,179 |
| Apr 7, 2026 | 456.00 | 467.90 | 451.00 | 461.65 | 461.65 | 1.22% | 132,177 |
| Apr 6, 2026 | 484.25 | 485.00 | 451.50 | 456.10 | 456.10 | 0.37% | 720,823 |
| Apr 2, 2026 | 458.40 | 458.40 | 436.55 | 454.40 | 454.40 | -0.32% | 75,364 |
| Apr 1, 2026 | 435.00 | 471.75 | 435.00 | 455.85 | 455.85 | 6.58% | 425,551 |
| Mar 30, 2026 | 445.00 | 445.95 | 425.00 | 427.70 | 427.70 | -4.21% | 193,632 |
| Mar 27, 2026 | 471.20 | 477.35 | 439.40 | 446.50 | 446.50 | -6.67% | 397,795 |
| Mar 25, 2026 | 469.70 | 484.30 | 467.55 | 478.40 | 478.40 | 1.00% | 89,510 |
| Mar 24, 2026 | 470.05 | 479.70 | 451.05 | 473.65 | 473.65 | 2.79% | 139,590 |
| Mar 23, 2026 | 480.00 | 480.20 | 454.10 | 460.80 | 460.80 | -5.63% | 946,679 |
| Mar 20, 2026 | 495.20 | 503.00 | 484.80 | 488.30 | 488.30 | -1.18% | 239,662 |
| Mar 19, 2026 | 500.00 | 505.85 | 490.30 | 494.15 | 494.15 | -2.73% | 75,332 |
| Mar 18, 2026 | 492.00 | 511.95 | 491.05 | 508.00 | 508.00 | 3.35% | 81,289 |
| Mar 17, 2026 | 499.80 | 501.00 | 488.55 | 491.55 | 491.55 | -0.77% | 105,504 |
| Mar 16, 2026 | 491.75 | 499.00 | 486.25 | 495.35 | 495.35 | 0.27% | 159,969 |
| Mar 13, 2026 | 495.90 | 500.35 | 487.55 | 494.00 | 494.00 | -1.29% | 119,381 |
| Mar 12, 2026 | 503.00 | 508.25 | 488.00 | 500.45 | 500.45 | -0.78% | 88,495 |
| Mar 11, 2026 | 498.20 | 521.00 | 498.20 | 504.40 | 504.40 | 0.99% | 121,767 |
| Mar 10, 2026 | 478.60 | 502.00 | 472.00 | 499.45 | 499.45 | 5.34% | 194,175 |
| Mar 9, 2026 | 461.40 | 485.00 | 454.05 | 474.15 | 474.15 | 0.44% | 167,288 |
| Mar 6, 2026 | 477.55 | 480.00 | 469.30 | 472.05 | 472.05 | -1.07% | 109,266 |
| Mar 5, 2026 | 482.95 | 485.75 | 470.00 | 477.15 | 477.15 | -0.94% | 141,420 |
| Mar 4, 2026 | 505.00 | 506.60 | 475.05 | 481.70 | 481.70 | -5.72% | 222,515 |
| Mar 2, 2026 | 518.00 | 519.30 | 503.00 | 510.90 | 510.90 | -3.35% | 99,088 |
| Feb 27, 2026 | 545.55 | 546.75 | 520.20 | 528.60 | 528.60 | -3.30% | 922,794 |
| Feb 26, 2026 | 545.05 | 549.50 | 542.80 | 546.65 | 546.65 | 0.34% | 75,333 |
| Feb 25, 2026 | 547.60 | 551.60 | 540.75 | 544.80 | 544.80 | -0.51% | 122,935 |
| Feb 24, 2026 | 550.00 | 556.60 | 543.00 | 547.60 | 547.60 | -1.16% | 68,835 |
| Feb 23, 2026 | 545.00 | 555.65 | 540.00 | 554.00 | 554.00 | 1.39% | 83,046 |
| Feb 20, 2026 | 545.60 | 550.20 | 540.00 | 546.40 | 546.40 | -0.59% | 85,078 |
| Feb 19, 2026 | 551.95 | 556.05 | 545.20 | 549.65 | 549.65 | -0.93% | 73,423 |
| Feb 18, 2026 | 553.00 | 558.40 | 550.00 | 554.80 | 554.80 | 0.15% | 70,621 |
| Feb 17, 2026 | 553.25 | 556.65 | 545.15 | 553.95 | 553.95 | -0.28% | 136,141 |
| Feb 16, 2026 | 554.75 | 561.30 | 545.10 | 555.50 | 555.50 | -0.04% | 121,299 |
| Feb 13, 2026 | 560.85 | 564.80 | 551.05 | 555.75 | 555.75 | -0.91% | 120,401 |
| Feb 12, 2026 | 559.00 | 565.50 | 555.20 | 560.85 | 560.85 | -0.42% | 52,038 |
| Feb 11, 2026 | 584.00 | 584.00 | 562.30 | 563.20 | 563.20 | -3.57% | 102,110 |
| Feb 10, 2026 | 595.00 | 601.30 | 578.05 | 584.05 | 584.05 | -1.87% | 78,574 |
| Feb 9, 2026 | 571.30 | 600.60 | 559.55 | 595.15 | 595.15 | 4.17% | 303,588 |
| Feb 6, 2026 | 544.90 | 575.60 | 543.20 | 571.30 | 571.30 | 4.74% | 183,530 |
| Feb 5, 2026 | 586.90 | 586.90 | 529.00 | 545.45 | 545.45 | -5.89% | 363,194 |
| Feb 4, 2026 | 569.80 | 584.10 | 568.00 | 579.60 | 579.60 | 1.35% | 150,201 |
| Feb 3, 2026 | 578.00 | 584.45 | 563.00 | 571.90 | 571.90 | 0.93% | 59,189 |
| Feb 2, 2026 | 566.70 | 572.30 | 555.20 | 566.65 | 566.65 | -0.01% | 39,137 |
| Feb 1, 2026 | 567.90 | 580.15 | 557.20 | 566.70 | 566.70 | -0.85% | 48,827 |
| Jan 30, 2026 | 566.90 | 588.75 | 551.10 | 571.55 | 571.55 | -0.01% | 99,667 |
| Jan 29, 2026 | 561.75 | 577.00 | 556.30 | 571.60 | 571.60 | 1.70% | 141,062 |
| Jan 28, 2026 | 555.05 | 579.10 | 552.60 | 562.05 | 562.05 | 0.92% | 50,903 |
| Jan 27, 2026 | 552.60 | 564.85 | 548.85 | 556.90 | 556.90 | -0.13% | 57,155 |
| Jan 23, 2026 | 571.50 | 576.75 | 555.00 | 557.65 | 557.65 | -2.76% | 77,352 |
| Jan 22, 2026 | 567.90 | 584.00 | 565.00 | 573.50 | 573.50 | 1.52% | 90,327 |
| Jan 21, 2026 | 545.50 | 570.00 | 544.00 | 564.90 | 564.90 | 2.62% | 106,853 |
| Jan 20, 2026 | 546.00 | 556.30 | 545.20 | 550.50 | 550.50 | -0.10% | 87,867 |
| Jan 19, 2026 | 555.10 | 555.10 | 545.40 | 551.05 | 551.05 | -1.35% | 69,605 |
| Jan 16, 2026 | 552.50 | 579.00 | 552.50 | 558.60 | 558.60 | 1.25% | 122,520 |
| Jan 14, 2026 | 549.65 | 557.95 | 546.50 | 551.70 | 551.70 | -0.24% | 90,270 |
| Jan 13, 2026 | 561.40 | 563.90 | 550.20 | 553.00 | 553.00 | -2.12% | 68,249 |
| Jan 12, 2026 | 569.60 | 573.20 | 548.55 | 564.95 | 564.95 | -1.72% | 112,582 |
| Jan 9, 2026 | 596.55 | 596.80 | 570.45 | 574.85 | 574.85 | -4.08% | 122,310 |
| Jan 8, 2026 | 596.80 | 603.00 | 591.40 | 599.30 | 599.30 | 0.17% | 111,441 |
| Jan 7, 2026 | 590.30 | 604.00 | 590.30 | 598.30 | 598.30 | 0.89% | 143,460 |
| Jan 6, 2026 | 592.20 | 598.35 | 590.00 | 593.05 | 593.05 | -0.57% | 56,171 |
| Jan 5, 2026 | 602.20 | 602.20 | 592.25 | 596.45 | 596.45 | -0.95% | 60,630 |
| Jan 2, 2026 | 573.05 | 610.00 | 572.00 | 602.20 | 602.20 | 4.74% | 290,814 |
| Jan 1, 2026 | 582.80 | 584.90 | 572.35 | 574.95 | 574.95 | -1.34% | 47,431 |
| Dec 31, 2025 | 575.00 | 585.00 | 573.55 | 582.75 | 582.75 | 1.24% | 47,312 |
| Dec 30, 2025 | 578.90 | 581.70 | 573.95 | 575.60 | 575.60 | -1.27% | 67,998 |
| Dec 29, 2025 | 576.50 | 585.90 | 572.10 | 583.00 | 583.00 | 1.13% | 40,000 |
| Dec 26, 2025 | 585.90 | 585.95 | 572.20 | 576.50 | 576.50 | -1.09% | 29,524 |
| Dec 24, 2025 | 601.85 | 601.85 | 579.50 | 582.85 | 582.85 | -2.57% | 45,567 |
| Dec 23, 2025 | 583.50 | 604.60 | 576.10 | 598.25 | 598.25 | 3.08% | 190,286 |
| Dec 22, 2025 | 557.00 | 583.85 | 556.30 | 580.40 | 580.40 | 4.11% | 97,109 |
| Dec 19, 2025 | 552.45 | 559.00 | 548.75 | 557.50 | 557.50 | 0.95% | 42,118 |
| Dec 18, 2025 | 551.10 | 553.55 | 544.50 | 552.25 | 552.25 | 0.15% | 66,622 |
| Dec 17, 2025 | 550.95 | 555.00 | 545.15 | 551.40 | 551.40 | 0.17% | 88,486 |
| Dec 16, 2025 | 554.00 | 559.70 | 544.05 | 550.45 | 550.45 | -1.21% | 116,703 |
| Dec 15, 2025 | 564.95 | 564.95 | 552.95 | 557.20 | 557.20 | -1.26% | 52,692 |
| Dec 12, 2025 | 548.85 | 566.95 | 548.85 | 564.30 | 564.30 | 3.00% | 89,960 |
| Dec 11, 2025 | 556.65 | 560.80 | 544.30 | 547.85 | 547.85 | -1.58% | 127,110 |
| Dec 10, 2025 | 577.05 | 578.10 | 552.20 | 556.65 | 556.65 | -3.38% | 99,558 |
| Dec 9, 2025 | 546.00 | 580.95 | 540.00 | 576.15 | 576.15 | 4.92% | 181,388 |
| Dec 8, 2025 | 563.80 | 563.80 | 546.15 | 549.15 | 549.15 | -2.53% | 127,982 |
| Dec 5, 2025 | 555.60 | 567.75 | 551.05 | 563.40 | 563.40 | 1.40% | 60,189 |
| Dec 4, 2025 | 557.05 | 565.95 | 548.70 | 555.60 | 555.60 | -0.26% | 246,265 |
| Dec 3, 2025 | 565.00 | 565.15 | 553.40 | 557.05 | 557.05 | -1.62% | 135,933 |
| Dec 2, 2025 | 584.50 | 585.10 | 559.65 | 566.20 | 566.20 | -3.13% | 263,885 |