Want to see IN:JKIL full AI Analyst Report?
J. Kumar Infraprojects Limited (JKIL) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 406.80 | 409.15 | 403.40 | 404.90 | 404.90 | -1.53% | 7,274 | 2.45 |
| Oct 29, 2026 | 406.10 | 414.20 | 403.00 | 411.20 | 411.20 | +0.37% | 2,368 | 0.79 |
| Oct 28, 2026 | 408.90 | 413.30 | 405.65 | 409.70 | 409.70 | +0.09% | 2,861 | 0.97 |
| Oct 27, 2026 | 407.95 | 416.35 | 403.70 | 409.35 | 409.35 | +0.28% | 2,438 | 0.82 |
| Oct 26, 2026 | 421.00 | 421.00 | 400.90 | 408.20 | 408.20 | -2.83% | 2,476 | 0.84 |
| Oct 23, 2026 | 421.60 | 435.00 | 416.65 | 420.10 | 420.10 | -0.60% | 3,195 | 1.09 |
| Oct 22, 2026 | 441.10 | 441.50 | 420.90 | 422.65 | 422.65 | -5.35% | 5,114 | 1.77 |
| Oct 21, 2026 | 457.00 | 457.00 | 442.50 | 446.55 | 446.55 | -2.09% | 5,323 | 1.88 |
| Oct 20, 2026 | 456.10 | 457.00 | 441.40 | 456.10 | 456.10 | +0.00% | 0 | 0.00 |
| Oct 19, 2026 | 443.40 | 457.00 | 441.40 | 456.10 | 456.10 | +3.16% | 3,055 | 1.08 |
| Oct 16, 2026 | 442.10 | 446.10 | 439.70 | 442.15 | 442.15 | -0.62% | 1,169 | 0.41 |
| Oct 15, 2026 | 437.70 | 449.85 | 437.70 | 444.90 | 444.90 | +0.37% | 1,550 | 0.54 |
| Oct 14, 2026 | 444.00 | 446.55 | 439.80 | 443.25 | 443.25 | -0.31% | 3,728 | 1.29 |
| Oct 13, 2026 | 445.00 | 448.00 | 435.90 | 444.65 | 444.65 | +0.86% | 2,747 | 0.95 |
| Oct 12, 2026 | 435.55 | 445.70 | 433.75 | 440.85 | 440.85 | +2.11% | 2,763 | 0.96 |
| Oct 09, 2026 | 433.00 | 436.20 | 425.00 | 431.75 | 431.75 | +0.26% | 2,365 | 0.82 |
| Oct 08, 2026 | 442.40 | 442.40 | 430.10 | 430.65 | 430.65 | -2.62% | 4,897 | 1.69 |
| Oct 07, 2026 | 446.05 | 446.55 | 441.70 | 442.25 | 442.25 | -1.24% | 1,297 | 0.44 |
| Oct 06, 2026 | 452.60 | 452.70 | 445.40 | 447.80 | 447.80 | -1.22% | 2,270 | 0.72 |
| Oct 05, 2026 | 467.80 | 467.80 | 451.10 | 453.35 | 453.35 | -1.14% | 2,891 | 0.90 |
| Oct 02, 2026 | 458.60 | 465.65 | 442.90 | 458.60 | 458.60 | +0.00% | 0 | 0.00 |
| Oct 01, 2026 | 456.00 | 465.65 | 442.90 | 458.60 | 458.60 | -0.91% | 2,910 | 0.87 |
| Sep 30, 2026 | 450.80 | 470.00 | 450.80 | 462.80 | 462.80 | +2.41% | 3,879 | 1.14 |
| Sep 29, 2026 | 463.00 | 463.00 | 450.70 | 451.90 | 451.90 | -2.02% | 1,701 | 0.50 |
| Sep 28, 2026 | 466.65 | 471.90 | 459.50 | 461.20 | 461.20 | -2.77% | 2,409 | 0.71 |
| Sep 25, 2026 | 477.70 | 478.60 | 469.45 | 474.35 | 474.35 | -0.70% | 2,669 | 0.77 |
| Sep 24, 2026 | 483.95 | 483.95 | 474.00 | 477.70 | 477.70 | -0.28% | 919 | 0.26 |
| Sep 23, 2026 | 480.85 | 486.15 | 477.90 | 479.05 | 479.05 | +0.04% | 1,737 | 0.50 |
| Sep 22, 2026 | 485.00 | 485.60 | 472.50 | 478.85 | 478.85 | -0.29% | 1,781 | 0.51 |
| Sep 21, 2026 | 480.40 | 486.25 | 478.00 | 480.25 | 480.25 | -1.48% | 479 | 0.14 |
| Sep 18, 2026 | 478.10 | 489.45 | 475.70 | 487.45 | 487.45 | +2.42% | 2,511 | 0.71 |
| Sep 17, 2026 | 483.00 | 489.05 | 472.50 | 475.95 | 475.95 | -0.72% | 672 | 0.19 |
| Sep 16, 2026 | 476.60 | 481.70 | 464.65 | 479.40 | 479.40 | +1.75% | 2,156 | 0.60 |
| Sep 15, 2026 | 483.05 | 487.00 | 470.50 | 471.15 | 471.15 | -0.17% | 5,611 | 1.59 |
| Sep 14, 2026 | 475.95 | 484.60 | 475.20 | 475.95 | 471.95 | +0.00% | 0 | 0.00 |
| Sep 11, 2026 | 484.60 | 484.60 | 475.20 | 475.95 | 471.95 | -1.38% | 1,561 | 0.44 |
| Sep 10, 2026 | 484.10 | 489.75 | 481.90 | 482.60 | 478.54 | -0.40% | 871 | 0.23 |
| Sep 09, 2026 | 484.30 | 488.95 | 482.00 | 484.55 | 480.48 | -0.72% | 976 | 0.26 |
| Sep 08, 2026 | 489.50 | 493.25 | 487.10 | 488.05 | 483.95 | -0.89% | 2,052 | 0.53 |
| Sep 07, 2026 | 490.00 | 492.85 | 484.95 | 492.45 | 488.31 | +1.12% | 712 | 0.18 |
| Sep 04, 2026 | 489.95 | 491.20 | 485.70 | 487.00 | 482.91 | -0.26% | 3,093 | 0.80 |
| Sep 03, 2026 | 487.90 | 490.30 | 485.25 | 488.25 | 484.15 | +0.79% | 1,214 | 0.31 |
| Sep 02, 2026 | 485.05 | 490.85 | 480.40 | 484.40 | 480.33 | -0.17% | 1,609 | 0.41 |
| Sep 01, 2026 | 492.00 | 493.10 | 485.00 | 485.20 | 481.12 | -0.92% | 1,317 | 0.33 |
| Aug 31, 2026 | 503.90 | 503.90 | 488.25 | 489.70 | 485.58 | -1.82% | 1,050 | 0.26 |
| Aug 28, 2026 | 505.25 | 507.00 | 497.70 | 498.80 | 494.61 | -0.70% | 2,517 | 0.64 |
| Aug 27, 2026 | 502.05 | 507.25 | 495.15 | 502.30 | 498.08 | +0.16% | 8,757 | 2.23 |
| Aug 26, 2026 | 501.00 | 505.00 | 498.40 | 501.50 | 497.29 | +0.63% | 1,667 | 0.42 |
| Aug 25, 2026 | 504.05 | 505.60 | 497.00 | 498.35 | 494.16 | -1.20% | 1,302 | 0.33 |
| Aug 24, 2026 | 503.90 | 507.85 | 501.20 | 504.40 | 500.16 | -0.53% | 4,317 | 1.11 |
