J Kumar Infraprojects Ltd (JKIP)

JKIP
🏛️ 인도 →
624.70
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2022-12-30 268.50 276.00 267.05 272.30 0.1M
2022-12-29 266.70 270.00 262.10 267.05 0.1M
2022-12-28 271.65 272.90 265.00 266.70 0.1M
2022-12-27 267.00 273.50 263.30 271.65 0.1M
2022-12-26 248.00 267.45 244.55 263.00 0.1M
2022-12-23 268.00 268.00 245.00 247.80 0.2M
2022-12-22 267.65 277.30 262.10 268.50 0.2M
2022-12-21 290.70 292.95 263.80 266.30 0.2M
2022-12-20 290.00 293.40 283.55 288.40 0.1M
2022-12-19 284.90 295.30 283.00 292.70 0.2M
2022-12-16 286.55 294.50 282.00 283.90 0.2M
2022-12-15 291.70 295.90 286.85 290.50 0.2M
2022-12-14 290.75 295.90 289.30 291.70 0.2M
2022-12-13 282.70 298.30 280.00 288.95 0.7M
2022-12-12 273.80 284.95 266.10 281.65 0.4M
2022-12-09 275.95 278.15 272.00 273.80 0.1M
2022-12-08 279.90 279.90 273.15 274.55 0.1M
2022-12-07 275.95 283.00 274.40 278.80 0.1M
2022-12-06 272.90 279.00 270.50 275.95 0.1M
2022-12-05 276.80 285.65 271.65 273.20 0.2M
2022-12-02 276.05 281.75 276.05 279.60 0.1M
2022-12-01 282.10 283.80 275.00 276.75 0.1M
2022-11-30 278.40 281.80 277.45 279.65 0.1M
2022-11-29 275.30 286.00 275.30 277.10 0.2M
2022-11-28 277.55 281.05 276.00 278.45 0.1M
2022-11-25 277.45 282.90 273.80 276.15 0.1M
2022-11-24 276.40 281.45 271.60 276.15 0.1M
2022-11-23 279.65 282.05 273.10 275.10 0.1M
2022-11-22 283.80 287.25 275.10 278.60 0.1M
2022-11-21 283.00 289.70 279.05 283.80 0.1M
2022-11-18 281.80 285.90 280.35 283.00 0.1M
2022-11-17 276.50 284.00 272.70 280.35 0.1M
2022-11-16 291.50 292.05 276.90 280.25 0.2M
2022-11-15 287.00 292.60 282.00 288.60 0.3M
2022-11-14 275.60 288.85 272.30 285.20 0.4M
2022-11-11 275.30 277.90 270.50 272.75 0.1M
2022-11-10 274.85 274.85 265.10 269.30 0.1M
2022-11-09 281.00 282.70 273.25 275.30 0.3M
2022-11-07 270.95 277.95 270.95 273.50 0.2M
2022-11-04 257.00 272.50 257.00 270.30 0.3M
2022-11-03 258.00 261.20 254.10 256.20 0.2M
2022-11-02 270.00 270.00 252.35 258.10 0.3M
2022-11-01 271.70 274.75 260.00 265.15 0.4M
2022-10-31 261.00 271.00 259.30 270.40 0.7M
2022-10-28 246.90 261.90 245.60 257.35 0.8M
2022-10-27 235.00 245.00 230.60 243.60 0.6M
2022-10-25 218.00 230.20 218.00 224.30 0.4M
2022-10-24 220.00 228.40 220.00 222.65 0.1M
2022-10-21 226.00 227.00 216.50 218.15 0.5M
2022-10-20 230.10 232.05 226.45 227.95 0.3M
2022-10-19 228.65 237.30 228.10 233.40 0.6M
2022-10-18 237.10 237.15 225.00 231.00 0.8M
2022-10-17 243.25 250.00 235.30 237.65 0.6M
2022-10-14 273.00 276.85 253.90 255.85 0.4M
2022-10-13 274.00 274.50 269.50 271.00 0.1M
2022-10-12 280.05 281.15 266.45 273.00 0.1M
2022-10-11 284.70 293.00 272.05 278.00 0.2M
2022-10-10 291.00 291.95 281.85 283.65 0.1M
2022-10-07 292.85 294.65 290.00 292.00 0.1M
2022-10-06 291.65 295.50 290.00 292.85 0.1M
2022-10-04 291.80 295.60 290.00 290.15 0.1M
2022-10-03 298.00 298.00 287.50 289.90 0.4M
2022-09-30 293.00 303.95 291.45 301.05 0.3M
2022-09-29 290.30 298.00 288.00 295.20 0.2M
2022-09-28 281.70 298.00 281.05 286.55 0.3M
2022-09-27 268.25 286.55 268.25 284.25 0.1M
2022-09-26 283.50 283.70 267.00 271.55 0.1M
2022-09-23 287.95 287.95 279.55 283.50 0.1M
2022-09-22 283.25 289.00 281.15 287.25 0.1M
2022-09-21 281.75 289.00 274.80 283.25 0.2M
2022-09-20 284.20 288.70 277.50 280.45 0.2M
2022-09-19 291.85 294.90 277.20 281.20 0.2M
2022-09-16 301.00 302.05 288.65 291.85 0.2M
2022-09-15 295.40 308.80 292.05 301.00 0.2M
2022-09-14 291.35 301.95 290.40 292.50 0.3M
2022-09-13 291.50 294.90 289.50 293.05 0.2M
2022-09-12 302.20 304.60 290.75 291.50 0.2M
2022-09-09 308.30 308.40 299.20 301.20 0.1M
2022-09-08 298.00 313.70 297.05 306.75 0.4M
2022-09-07 286.00 298.85 284.95 296.95 0.2M
2022-09-06 289.60 293.45 285.00 286.45 0.1M
2022-09-05 291.20 294.55 287.60 289.60 0.2M
2022-09-02 296.30 301.00 287.10 290.35 0.3M
2022-09-01 299.50 302.75 291.60 294.70 0.2M
2022-08-30 300.00 306.00 298.00 299.50 0.1M
2022-08-29 305.00 305.00 295.35 297.75 0.2M
2022-08-26 305.05 314.00 304.50 305.85 0.2M
2022-08-25 306.00 308.00 301.50 302.90 0.2M
2022-08-24 299.65 308.80 299.65 303.85 0.2M
2022-08-23 295.40 303.70 295.00 299.60 0.2M
2022-08-22 307.10 309.45 291.25 299.75 0.4M
2022-08-19 321.70 321.70 307.25 308.85 0.2M
2022-08-18 325.70 328.85 317.25 320.45 0.2M
2022-08-17 318.20 331.00 317.60 324.05 0.4M
2022-08-16 310.40 318.60 310.40 317.40 0.3M
2022-08-12 301.20 313.90 300.00 309.90 0.3M
2022-08-11 310.10 311.20 301.30 303.55 0.1M
2022-08-10 306.35 315.40 304.00 308.35 0.4M
2022-08-08 307.95 312.75 296.60 306.35 0.5M
2022-08-05 324.50 324.70 305.20 307.95 0.5M
2022-08-04 333.50 335.25 320.20 322.90 0.3M
2022-08-03 339.00 340.20 327.50 332.15 0.3M
2022-08-02 342.90 351.90 333.00 336.45 1.1M
2022-08-01 338.50 345.00 333.80 342.90 0.3M
2022-07-29 337.80 340.00 329.60 335.70 0.2M
2022-07-28 339.90 344.00 331.20 336.10 0.3M
2022-07-27 327.55 342.00 327.35 336.30 0.4M
2022-07-26 347.00 347.90 325.05 328.30 0.7M
2022-07-25 330.65 349.00 327.00 345.75 0.9M
2022-07-22 332.90 335.00 327.00 333.10 0.4M
2022-07-21 322.70 334.95 321.00 330.25 0.5M
2022-07-20 319.95 325.90 318.35 320.65 0.4M
2022-07-19 317.45 320.90 315.00 317.00 0.3M
2022-07-18 308.60 323.10 305.65 319.50 1.2M
2022-07-15 295.60 309.40 294.00 307.50 0.9M
2022-07-14 297.00 299.40 290.20 292.55 0.3M
2022-07-13 302.00 304.70 293.75 296.10 0.6M
2022-07-12 301.00 310.50 298.40 300.00 0.9M
2022-07-11 304.00 309.00 295.25 305.85 0.8M
2022-07-08 294.30 312.20 292.00 306.25 1.8M
2022-07-07 293.10 296.50 288.65 291.70 0.4M
2022-07-06 290.90 297.70 285.40 290.55 1.0M
2022-07-05 290.30 311.00 285.00 288.10 2.9M
2022-07-04 291.40 294.40 285.45 289.00 0.4M
2022-07-01 284.00 296.00 281.30 289.70 0.6M
2022-06-30 285.95 289.25 283.30 285.55 0.3M
2022-06-29 288.50 293.25 284.40 285.00 0.2M
2022-06-28 293.25 297.20 287.10 293.75 0.4M
2022-06-27 292.80 304.00 292.65 296.10 0.7M
2022-06-24 281.00 299.00 280.10 290.65 1.3M
2022-06-23 277.25 280.85 271.65 277.10 0.2M
2022-06-22 280.30 284.70 272.10 275.85 0.6M
2022-06-21 257.00 283.35 257.00 279.50 1.0M
2022-06-20 276.65 278.10 245.10 254.55 0.9M
2022-06-17 268.60 279.00 260.05 275.25 0.8M
2022-06-16 298.20 303.30 263.85 268.60 0.9M
2022-06-15 277.80 300.00 274.55 290.95 0.8M
2022-06-14 283.90 297.50 272.05 275.65 1.0M
2022-06-13 287.70 291.95 278.60 287.20 0.9M
2022-06-10 274.55 307.50 273.00 292.00 3.5M
2022-06-09 268.25 284.20 266.50 280.75 1.8M
2022-06-08 257.95 274.70 253.00 267.50 1.8M
2022-06-07 252.80 259.00 251.80 255.95 0.2M
2022-06-06 254.80 258.45 246.25 254.80 0.4M
2022-06-03 261.20 262.70 252.25 255.35 0.4M
2022-06-02 245.00 264.60 243.55 258.50 2.3M
2022-06-01 244.00 249.70 242.50 245.40 0.4M
2022-05-31 249.90 254.00 242.00 244.20 1.1M
2022-05-30 235.00 250.00 233.45 247.20 1.7M
2022-05-27 237.00 239.40 228.90 232.90 0.4M
2022-05-26 218.40 237.00 215.00 232.40 0.6M
2022-05-25 232.30 233.20 212.10 218.35 0.5M
2022-05-24 236.00 242.00 226.90 231.75 0.4M
2022-05-23 230.00 237.80 228.00 234.35 0.6M
2022-05-20 225.70 234.60 223.45 230.30 0.4M
2022-05-19 225.00 229.30 220.10 221.95 0.3M
2022-05-18 233.25 237.00 226.00 231.65 0.4M
2022-05-17 230.40 237.70 226.05 231.40 0.5M
2022-05-16 222.90 231.70 216.40 228.70 0.5M
2022-05-13 220.05 226.50 215.95 218.85 0.6M
2022-05-12 221.50 221.80 208.80 218.45 0.7M
2022-05-11 237.55 242.00 213.35 224.70 1.2M
2022-05-10 231.20 246.25 227.60 235.45 2.0M
2022-05-09 229.70 239.70 226.30 232.40 1.6M
2022-05-06 226.00 234.70 225.25 227.05 0.8M
2022-05-05 248.00 250.00 229.00 235.05 2.1M
2022-05-04 223.30 251.40 221.10 241.90 5.5M
2022-05-02 212.95 229.90 212.00 221.65 1.9M
2022-04-29 219.90 225.90 211.85 214.90 0.9M
2022-04-28 212.80 221.00 209.50 217.95 1.0M
2022-04-27 209.30 213.90 208.10 210.55 0.4M
2022-04-26 206.55 214.40 206.55 209.70 0.3M
2022-04-25 206.05 213.70 202.40 205.50 0.5M
2022-04-22 204.00 214.55 204.00 208.70 0.4M
2022-04-21 219.00 219.00 205.40 207.55 0.3M
2022-04-20 217.00 218.50 208.00 209.75 0.6M
2022-04-19 214.70 226.60 204.10 208.60 1.9M
2022-04-18 202.00 214.70 201.10 211.70 1.1M
2022-04-13 196.15 200.00 192.25 199.35 0.7M
2022-04-12 189.40 197.00 182.95 195.05 0.5M
2022-04-11 190.00 193.00 187.95 189.15 0.2M
2022-04-08 189.00 193.00 185.10 189.05 0.3M
2022-04-07 187.45 192.55 185.00 188.35 0.3M
2022-04-06 181.80 188.95 179.30 187.50 0.5M
2022-04-05 174.95 182.65 174.20 181.70 0.5M
2022-04-04 172.05 175.90 172.05 173.75 0.2M
2022-04-01 166.20 172.00 165.20 171.50 0.2M
2022-03-31 167.00 168.75 162.85 166.90 0.2M
2022-03-30 162.50 169.60 159.75 167.10 0.2M
2022-03-29 163.50 164.55 160.00 160.25 0.2M
2022-03-28 168.90 169.15 162.00 162.75 0.1M
2022-03-25 167.30 169.00 163.25 168.05 0.4M
2022-03-24 168.00 168.95 165.60 166.30 0.4M
2022-03-23 171.80 171.80 167.10 167.40 0.1M
2022-03-22 170.05 174.50 168.25 169.75 0.1M
2022-03-21 169.80 172.50 169.00 169.95 0.3M
2022-03-17 172.90 172.90 166.25 168.10 0.1M
2022-03-16 169.50 173.00 167.85 169.90 0.1M
2022-03-15 171.65 173.50 167.00 167.80 0.1M
2022-03-14 171.70 174.00 167.60 169.10 0.2M
2022-03-11 174.00 175.00 169.00 169.80 0.2M
2022-03-10 172.00 173.40 167.75 169.75 0.2M
2022-03-09 162.40 170.50 159.00 167.30 0.4M
2022-03-08 158.60 161.60 154.05 159.20 0.2M
2022-03-07 158.10 159.35 154.25 156.00 0.2M
2022-03-04 163.90 163.90 159.30 162.00 0.1M
2022-03-03 161.45 165.85 160.90 161.75 0.1M
2022-03-02 162.30 163.45 160.45 161.45 0.1M
2022-02-28 160.05 162.50 156.35 161.90 0.1M
2022-02-25 157.50 162.45 157.25 161.20 0.2M
2022-02-24 160.00 165.00 152.05 154.40 0.2M
2022-02-23 167.80 168.85 165.00 165.55 0.1M
2022-02-22 167.00 169.40 163.35 165.30 0.1M
2022-02-21 174.20 174.20 166.95 170.80 0.1M
2022-02-18 174.25 179.35 170.00 174.20 0.1M
2022-02-17 175.45 177.80 173.80 174.25 0.0M
2022-02-16 177.50 178.45 174.00 174.60 0.1M
2022-02-15 173.00 176.00 168.30 174.70 0.1M
2022-02-14 170.00 178.80 167.50 171.10 0.3M
2022-02-11 176.50 177.00 174.25 175.10 0.2M
2022-02-10 183.50 184.00 177.00 177.90 0.2M
2022-02-09 182.00 185.85 178.20 179.90 0.5M
2022-02-08 175.50 184.90 169.00 181.30 0.6M
2022-02-07 179.00 181.05 173.70 174.30 0.1M
2022-02-04 180.50 180.50 176.25 178.10 0.2M
2022-02-03 175.40 180.45 175.00 178.90 0.4M
2022-02-02 172.35 177.00 170.60 174.10 0.1M
2022-02-01 169.45 172.50 167.50 170.85 0.1M
2022-01-31 171.25 171.60 166.15 167.75 0.1M
2022-01-28 164.55 171.55 164.50 168.00 0.1M
2022-01-27 163.65 165.55 160.40 163.20 0.1M
2022-01-25 160.80 167.90 158.05 166.20 0.1M
2022-01-24 173.95 173.95 158.75 161.45 0.3M
2022-01-21 171.00 181.35 169.85 173.95 0.4M
2022-01-20 172.55 173.70 170.05 172.15 0.1M
2022-01-19 169.75 172.65 167.50 171.75 0.1M
2022-01-18 176.40 176.75 169.35 170.15 0.1M
2022-01-17 175.60 177.90 173.50 175.40 0.2M
2022-01-14 171.50 176.25 171.50 174.35 0.2M
2022-01-13 171.50 174.00 170.25 171.65 0.1M
2022-01-12 173.70 173.95 170.80 172.80 0.1M
2022-01-11 173.50 174.75 169.20 170.80 0.1M
2022-01-10 164.00 174.25 164.00 172.35 0.4M
2022-01-07 165.25 168.15 163.50 164.60 0.1M
2022-01-06 166.00 166.15 164.00 165.25 0.1M
2022-01-05 163.10 169.00 163.10 166.75 0.1M
2022-01-04 162.10 165.80 162.10 164.55 0.1M
2022-01-03 162.70 164.50 160.95 163.05 0.1M