NSE - Delayed Quote
INR
J. Kumar Infraprojects Limited (JKIL.NS)
418.70
-2.10
(-0.50%)
At close: November 8 at 3:30:02 PM GMT+5:30
Currency in INR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 8, 2026
413.20
420.50
413.20
418.70
418.70
9,292
Nov 6, 2026
416.00
416.05
410.50
414.40
414.40
26,527
Nov 5, 2026
425.00
432.60
416.00
420.80
420.80
113,508
Nov 4, 2026
404.00
427.55
404.00
421.00
421.00
119,025
Nov 3, 2026
413.65
419.60
403.60
405.85
405.85
116,583
Nov 2, 2026
405.30
423.70
404.00
413.45
413.45
249,241
Oct 30, 2026
411.05
411.25
403.10
405.65
405.65
73,471
Oct 29, 2026
406.15
415.00
403.00
411.05
411.05
105,132
Oct 28, 2026
410.00
414.00
405.05
409.30
409.30
71,980
Oct 27, 2026
406.00
417.00
404.00
408.90
408.90
71,485
Oct 26, 2026
417.00
417.00
400.00
408.15
408.15
257,094
Oct 23, 2026
423.80
435.00
415.25
420.90
420.90
135,836
Oct 22, 2026
441.00
441.25
420.95
422.05
422.05
246,093
Oct 21, 2026
451.35
452.00
442.45
447.95
447.95
93,138
Oct 19, 2026
442.15
459.05
441.30
454.90
454.90
72,693
Oct 16, 2026
444.40
446.15
440.00
442.15
442.15
91,981
Oct 15, 2026
441.00
449.95
440.00
444.40
444.40
37,970
Oct 14, 2026
442.00
447.00
439.00
442.80
442.80
84,034
Oct 13, 2026
442.00
449.90
436.45
443.25
443.25
67,034
Oct 12, 2026
430.00
446.00
430.00
441.80
441.80
36,138
Oct 9, 2026
434.30
436.65
425.00
431.45
431.45
83,948
Oct 8, 2026
442.20
443.00
430.00
432.15
432.15
250,084
Oct 7, 2026
448.90
449.95
440.40
442.20
442.20
112,056
Oct 6, 2026
453.70
455.30
445.15
448.30
448.30
52,805
Oct 5, 2026
465.90
465.90
450.30
453.70
453.70
44,272
Oct 1, 2026
457.90
465.75
442.00
461.85
461.85
85,893
Sep 30, 2026
452.50
471.00
452.00
463.30
463.30
98,451
Sep 29, 2026
461.90
462.25
450.00
451.40
451.40
54,972
Sep 28, 2026
473.55
475.75
460.00
461.25
461.25
42,047
Sep 25, 2026
479.95
480.00
470.60
473.55
473.55
61,355
Sep 24, 2026
479.35
481.90
473.00
478.10
478.10
37,906
Sep 23, 2026
478.00
484.95
476.25
479.60
479.60
27,434
Sep 22, 2026
484.30
486.00
472.80
478.00
478.00
71,045
Sep 21, 2026
480.50
488.00
477.25
479.50
479.50
46,135
Sep 18, 2026
477.60
488.30
474.80
486.55
486.55
65,328
Sep 17, 2026
480.40
483.45
472.05
475.55
475.55
58,033
Sep 16, 2026
475.25
490.00
466.00
480.40
480.40
50,757
Sep 15, 2026
4
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 15, 2026
483.55
486.95
470.00
473.15
473.15
61,527
Sep 11, 2026
481.70
481.75
475.00
475.85
471.85
37,901
Sep 10, 2026
483.30
489.90
481.10
483.40
479.34
23,678
Sep 9, 2026
488.60
490.00
480.35
483.55
479.49
37,410
Sep 8, 2026
491.30
494.70
486.55
488.60
484.49
24,752
Sep 7, 2026
487.05
492.80
484.35
491.30
487.17
43,503
Sep 4, 2026
488.00
492.95
486.15
487.35
483.25
24,845
Sep 3, 2026
485.95
490.00
484.85
487.70
483.60
25,718
Sep 2, 2026
484.00
491.90
480.50
483.50
479.44
56,942
Sep 1, 2026
490.00
494.00
486.00
486.45
482.36
53,718
Aug 31, 2026
502.50
504.75
488.10
490.15
486.03
84,545
Aug 28, 2026
506.00
506.90
497.00
500.25
496.04
37,156
Aug 27, 2026
500.40
506.95
495.00
504.25
500.01
77,485
Aug 26, 2026
497.55
505.00
497.55
500.65
496.44
79,052
Aug 25, 2026
504.65
505.00
495.80
497.05
492.87
32,313
Aug 24, 2026
506.25
507.85
501.30
504.65
500.41
56,596
Aug 21, 2026
502.00
509.95
500.10
506.30
502.04
70,797
Aug 20, 2026
504.85
509.75
501.00
503.65
499.42
45,956
Aug 19, 2026
506.00
519.85
502.50
504.70
500.46
173,621
Aug 18, 2026
509.00
514.90
500.10
502.90
498.67
82,171
Aug 17, 2026
497.60
512.50
495.80
509.65
505.37
177,449
Aug 14, 2026
499.00
503.00
496.00
497.65
493.47
40,349
Aug 13, 2026
491.00
505.95
491.00
498.30
494.11
126,548
Aug 12, 2026
497.90
501.55
490.00
491.35
487.22
37,171
Aug 11, 2026
495.00
499.45
495.00
497.60
493.42
33,677
Aug 10, 2026
507.00
508.95
495.20
498.65
494.46
146,539
Aug 7, 2026
492.00
504.95
490.15
498.90
494.71
249,396
Aug 6, 2026
492.00
499.00
471.05
491.75
487.62
359,777
Aug 5, 2026
494.90
496.95
487.00
490.10
485.98
63,714
Aug 4, 2026
487.00
494.10
485.60
493.15
489.00
37,955
Aug 3, 2026
484.00
489.90
483.10
485.20
481.12
72,309
Jul 31, 2026
485.65
486.00
480.00
482.00
477.95
72,960
Jul 30, 2026
481.35
489.65
481.00
485.65
481.57
31,589
Jul 29, 2026
482.00
485.45
480.20
481.35
477.30
50,930
Jul 28, 2026
487.55
488.90
480.10
480.95
476.91
40,237
Jul 27, 2026
492.90
496.00
485.15
489.00
484.89
98,303
Jul 24, 2026
491.00
492.20
480.75
485.65
481.57
69,390
Jul 23, 2026
483.00
499.85
480.00
492.45
488.31
75,995
Jul 22, 2026
494.00
496.35
485.00
485.90
481.82
49,498
Jul 21, 2026
496.05
504.40
493.35
495.40
491.24
19,846
Jul 20, 2026
499.40
500.85
493.00
496.35
492.18
47,234
Jul 17, 2026
489.55
504.40
485.00
499.40
495.20
166,400
Jul 16, 2026
493.00
499.75
487.00
489.55
485.43
70,762
Jul 15, 2026
498.95
500.00
491.10
493.10
488.96
52,021
Jul 14, 2026
508.20
508.20
495.00
496.95
492.77
55,473
Jul 13, 2026
498.70
510.40
494.10
506.25
501.99
149,649
Jul 10, 2026
504.00
509.60
497.05
500.70
496.49
164,862
Jul 9, 2026
484.95
506.90
483.95
501.70
497.48
235,668
Jul 8, 2026
499.00
499.00
478.65
483.95
479.88
174,689
Jul 7, 2026
490.55
515.50
485.00
505.25
501.00
233,743
Jul 6, 2026
491.00
494.70
485.50
490.55
486.43
35,710
Jul 3, 2026
488.15
496.40
488.15
493.85
489.70
52,992
Jul 2, 2026
491.15
492.10
483.05
489.60
485.48
76,243
Jul 1, 2026
492.65
497.10
488.50
490.15
486.03
33,680
Jun 30, 2026
493.45
502.90
489.00
492.65
488.51
71,059
Jun 29, 2026
500.00
502.00
488.25
492.45
488.31
75,437
Jun 25, 2026
505.00
509.90
500.00
503.65
499.42
59,292
Jun 24, 2026
508.40
509.45
500.15
504.10
499.86
25,042
Jun 23, 2026
507.90
514.65
499.00
508.40
504.13
185,249
Jun 22, 2026
500.20
511.95
500.20
507.60
503.33
91,056
Jun 19, 2026
495.80
503.55
488.05
500.20
496.00
71,882
Jun 18, 2026
492.60
498.00
490.55
495.80
491.63
49,125
Jun 17, 2026
488.90
495.50
486.80
492.60
488.46
43,562
Jun 16, 2026
485.35
495.00
484.00
489.30
485.19
95,270
Jun 15, 2026
476.95
502.00
476.95
484.85
480.77
466,926
Jun 12, 2026
465.00
470.00
454.50
458.90
455.04
221,015
Jun 11, 2026
468.00
468.00
457.05
461.00
457.12
53,969
Jun 10, 2026
475.00
477.80
465.00
468.95
465.01
76,603
Jun 9, 2026
468.90
476.50
466.00
475.45
471.45
53,782
Jun 8, 2026
483.45
483.90
466.00
467.50
463.57
74,703
Jun 5, 2026
491.00
495.00
481.20
483.40
479.34
67,882
Jun 4, 2026
493.25
501.00
490.00
491.75
487.62
56,815
Jun 3, 2026
503.90
509.85
490.60
495.35
491.19
42,596
Jun 2, 2026
500.00
505.80
496.10
501.25
497.04
24,606
Jun 1, 2026
511.00
519.00
497.00
499.25
495.05
106,260
May 29, 2026
504.00
511.50
500.00
502.75
498.52
70,382
May 27, 2026
508.90
510.00
500.05
503.75
499.52
52,452
May 26, 2026
510.90
516.95
501.65
504.85
500.61
72,139
May 25, 2026
499.15
521.55
489.65
508.40
504.13
171,645
May 22, 2026
481.10
490.45
475.40
487.20
483.10
61,399
May 21, 2026
475.35
487.00
471.50
481.10
477.06
92,823
May 20, 2026
482.00
482.75
470.85
473.30
469.32
112,279
May 19, 2026
495.00
495.85
475.20
482.75
478.69
67,562
May 18, 2026
488.00
494.85
472.05
490.70
486.58
63,383
May 15, 2026
491.10
500.20
482.45
493.80
489.65
55,064
May 14, 2026
495.75
504.85
489.95
495.60
491.43
49,194
May 13, 2026
502.95
504.35
486.00
494.20
490.05
142,511
May 12, 2026
511.80
511.80
495.00
497.35
493.17
86,758
May 11, 2026
511.40
516.20
504.15
509.30
505.02
74,376
May 8, 2026
517.00
520.00
509.45
511.65
507.35
70,964
May 7, 2026
516.60
525.00
515.00
517.75
513.40
106,838
May 6, 2026
511.95
517.70
506.00
513.90
509.58
87,993
May 5, 2026
513.80
520.35
505.65
507.25
502.99
112,932
May 4, 2026
522.00
525.00
515.20
518.50
514.14
72,200
Apr 30, 2026
516.10
521.90
504.20
519.90
515.53
88,007
Apr 29, 2026
518.80
529.20
514.65
516.05
511.71
125,206
Apr 28, 2026
515.50
523.00
511.05
516.80
512.46
97,022
Apr 27, 2026
522.90
522.90
511.00
516.60
512.26
132,978
Apr 24, 2026
526.55
532.00
506.85
515.25
510.92
187,972
Apr 23, 2026
516.95
548.90
508.60
521.10
516.72
962,257
Apr 22, 2026
510.50
517.80
510.00
515.10
510.77
76,461
Apr 21, 2026
514.00
531.00
507.20
514.55
510.22
192,097
Apr 20, 2026
519.50
522.00
504.90
511.45
507.15
107,860
Apr 17, 2026
503.80
528.40
499.70
519.25
514.89
295,475
Apr 16, 2026
493.80
503.00
486.00
497.25
493.07
149,874
Apr 15, 2026
477.95
492.40
476.55
487.70
483.60
124,634
Apr 13, 2026
465.00
474.30
451.05
469.70
465.75
78,897
Apr 10, 2026
471.95
475.05
464.60
470.60
466.64
197,314
Apr 9, 2026
472.00
480.00
466.35
468.45
464.51
139,292
Apr 8, 2026
475.00
482.25
468.90
474.40
470.41
227,179
Apr 7, 2026
456.00
467.90
451.00
461.65
457.77
132,177
Apr 6, 2026
484.25
485.00
451.50
456.10
452.27
720,823
Apr 2, 2026
458.40
458.40
436.55
454.40
450.58
75,364
Apr 1, 2026
435.00
471.75
435.00
455.85
452.02
425,551
Mar 30, 2026
445.00
445.95
425.00
427.70
424.10
193,632
Mar 27, 2026
471.20
477.35
439.40
446.50
442.75
397,795
Mar 25, 2026
469.70
484.30
467.55
478.40
474.38
89,510
Mar 24, 2026
470.05
479.70
451.05
473.65
469.67
139,590
Mar 23, 2026
480.00
480.20
454.10
460.80
456.93
946,679
Mar 20, 2026
495.20
503.00
484.80
488.30
484.20
239,662
Mar 19, 2026
500.00
505.85
490.30
494.15
490.00
75,332
Mar 18, 2026
492.00
511.95
491.05
508.00
503.73
81,289
Mar 17, 2026
499.80
501.00
488.55
491.55
487.42
105,504
Mar 16, 2026
491.75
499.00
486.25
495.35
491.19
159,969
Mar 13, 2026
495.90
500.35
487.55
494.00
489.85
119,381
Mar 12, 2026
503.00
508.25
488.00
500.45
496.24
88,495
Mar 11, 2026
498.20
521.00
498.20
504.40
500.16
121,767
Mar 10, 2026
478.60
502.00
472.00
499.45
495.25
194,175
Mar 9, 2026
461.40
485.00
454.05
474.15
470.16
167,288
Mar 6, 2026
477.55
480.00
469.30
472.05
468.08
109,266
Mar 5, 2026
482.95
485.75
470.00
477.15
473.14
141,420
Mar 4, 2026
505.00
506.60
475.05
481.70
477.65
222,515
Mar 2, 2026
518.00
519.30
503.00
510.90
506.61
99,088
Feb 27, 2026
545.55
546.75
520.20
528.60
524.16
922,794
Feb 26, 2026
545.05
549.50
542.80
546.65
542.05
75,333
Feb 25, 2026
547.60
551.60
540.75
544.80
540.22
122,935
Feb 24, 2026
550.00
556.60
543.00
547.60
543.00
68,835
Feb 23, 2026
545.00
555.65
540.00
554.00
549.34
83,046
Feb 20, 2026
545.60
550.20
540.00
546.40
541.81
85,078
Feb 19, 2026
551.95
556.05
545.20
549.65
545.03
73,423
Feb 18, 2026
553.00
558.40
550.00
554.80
550.14
70,621
Feb 17, 2026
553.25
556.65
545.15
553.95
549.29
136,141
Feb 16, 2026
554.75
561.30
545.10
555.50
550.83
121,299
Feb 13, 2026
560.85
564.80
551.05
555.75
551.08
120,401
Feb 12, 2026
559.00
565.50
555.20
560.85
556.14
52,038
Feb 11, 2026
584.00
584.00
562.30
563.20
558.47
102,110
Feb 10, 2026
595.00
601.30
578.05
584.05
579.14
78,574
Feb 9, 2026
571.30
600.60
559.55
595.15
590.15
303,588
Feb 6, 2026
544.90
575.60
543.20
571.30
566.50
183,530
Feb 5, 2026
586.90
586.90
529.00
545.45
540.86
363,194
Feb 4, 2026
569.80
584.10
568.00
579.60
574.73
150,201
Feb 3, 2026
578.00
584.45
563.00
571.90
567.09
59,189
Feb 2, 2026
566.70
572.30
555.20
566.65
561.89
39,137
Jan 30, 2026
566.90
588.75
551.10
571.55
566.75
99,667
Jan 29, 2026
561.75
577.00
556.30
571.60
566.80
141,062
Jan 28, 2026
555.05
579.10
552.60
562.05
557.33
50,903
Jan 27, 2026
552.60
564.85
548.85
556.90
552.22
57,155
Jan 23, 2026
571.50
576.75
555.00
557.65
552.96
77,352
Jan 22, 2026
567.90
584.00
565.00
573.50
568.68
90,327
Jan 21, 2026
545.50
570.00
544.00
564.90
560.15
106,853
Jan 20, 2026
546.00
556.30
545.20
550.50
545.87
87,867
Jan 19, 2026
555.10
555.10
545.40
551.05
546.42
69,605
Jan 16, 2026
552.50
579.00
552.50
558.60
553.90
122,520
Jan 15, 2026
551.70
551.70
551.70
551.70
547.06
-
Jan 14, 2026
549.65
557.95
546.50
551.70
547.06
90,270
Jan 13, 2026
561.40
563.90
550.20
553.00
548.35
68,249
Jan 12, 2026
569.60
573.20
548.55
564.95
560.20
112,582
Jan 9, 2026
596.55
596.80
570.45
574.85
570.02
122,310
Jan 8, 2026
596.80
603.00
591.40
599.30
594.26
111,441
Jan 7, 2026
590.30
604.00
590.30
598.30
593.27
143,460
Jan 6, 2026
592.20
598.35
590.00
593.05
588.06
56,171
Jan 5, 2026
602.20
602.20
592.25
596.45
591.44
60,630
Jan 2, 2026
573.05
610.00
572.00
602.20
597.14
290,814
Jan 1, 2026
582.80
584.90
572.35
574.95
570.12
47,431
Dec 31, 2025
575.00
585.00
573.55
582.75
577.85
47,312
Dec 30, 2025
578.90
581.70
573.95
575.60
570.76
67,998
Dec 29, 2025
576.50
585.90
572.10
583.00
578.10
40,000
Dec 26, 2025
585.90
585.95
572.20
576.50
571.65
29,524
Dec 24, 2025
601.85
601.85
579.50
582.85
577.95
45,567
Dec 23, 2025
583.50
604.60
576.10
598.25
593.22
190,286
Dec 22, 2025
557.00
583.85
556.30
580.40
575.52
97,109
Dec 19, 2025
552.45
559.00
548.75
557.50
552.81
42,118
Dec 18, 2025
551.10
553.55
544.50
552.25
547.61
66,622
Dec 17, 2025
550.95
555.00
545.15
551.40
546.76
88,486
Dec 16, 2025
554.00
559.70
544.05
550.45
545.82
116,703
Dec 15, 2025
564.95
564.95
552.95
557.20
552.52
52,692
Dec 12, 2025
548.85
566.95
548.85
564.30
559.56
89,960
Dec 11, 2025
556.65
560.80
544.30
547.85
543.24
127,110
Dec 10, 2025
577.05
578.10
552.20
556.65
551.97
99,558
Dec 9, 2025
546.00
580.95
540.00
576.15
571.31
181,388
Dec 8, 2025
563.80
563.80
546.15
549.15
544.53
127,982
Dec 5, 2025
555.60
567.75
551.05
563.40
558.66
60,189
Dec 4, 2025
557.05
565.95
548.70
555.60
550.93
246,265
Dec 3, 2025
565.00
565.15
553.40
557.05
552.37
135,933
Dec 2, 2025
584.50
585.10
559.65
566.20
561.44
263,885
Dec 1, 2025
585.50
593.05
577.30
584.50
579.59
92,706
Nov 28, 2025
586.95
591.95
583.35
585.95
581.02
48,357
Nov 27, 2025
590.00
595.30
586.00
586.95
582.02
51,286
Nov 26, 2025
587.30
603.45
582.90
589.40
584.45
114,646
Nov 25, 2025
600.00
601.25
584.20
587.30
582.36
109,298
Nov 24, 2025
609.00
609.00
595.20
600.05
595.01
115,069
Nov 21, 2025
607.45
609.00
601.00
605.25
600.16
80,736
Nov 20, 2025
614.40
617.85
605.05
607.45
602.34
85,488
Nov 19, 2025
620.50
620.60
610.05
613.15
608.00
37,599
Nov 18, 2025
615.20
623.00
605.05
620.00
614.79
118,635
Nov 17, 2025
616.10
623.00
610.50
613.55
608.39
88,125
Nov 14, 2025
614.40
619.95
607.00
614.95
609.78
101,299
Nov 13, 2025
618.60
620.00
611.05
614.40
609.24
121,877
Nov 12, 2025
620.00
620.60
612.85
615.35
610.18
70,776
Nov 11, 2025
614.00
621.30
610.15
613.05
607.90
109,145
Nov 10, 2025
621.00
624.05
610.00
611.75
606.61
110,066
Nov 7, 2025
650.00
650.55
616.35
619.60
614.39
224,719
Nov 6, 2025
636.70
660.00
626.20
655.15
649.64
347,253
