Price Data Selection & Download
J Kumar Infraprojects Share Price All Time Records & Statistics (Feb 2008 - May 2026)
4498 daily OHLCV records on NSE from Feb. 2008 to May 2026. Examine JKIL earnings report for recent quarterly revenue, profit and EPS trends.
Share Price All Time High
₹936.80
July 03, 2024
NSE Exchange
Share Price All Time Low
₹17.60
March 30, 2009
NSE Exchange
Highest Volume Trading Day
40,903,858
February 12, 2008 • ₹51.67
NSE Exchange
Share Price History Data (Feb 2008 - May 2026)
JKIL daily open, high, low, close and volume (OHLCV) on NSE — 98 records.
Total Records
98
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-05-27 | ₹508.90 | ₹510.00 | ₹500.05 | ₹503.75 | 52,452 |
| 2026-05-26 | ₹510.90 | ₹516.95 | ₹501.65 | ₹504.85 | 72,139 |
| 2026-05-25 | ₹499.15 | ₹521.55 | ₹489.65 | ₹508.40 | 171,645 |
| 2026-05-22 | ₹481.10 | ₹490.45 | ₹475.40 | ₹487.20 | 61,399 |
| 2026-05-21 | ₹475.35 | ₹487.00 | ₹471.50 | ₹481.10 | 92,823 |
| 2026-05-20 | ₹482.00 | ₹482.75 | ₹470.85 | ₹473.30 | 112,279 |
| 2026-05-19 | ₹495.00 | ₹495.85 | ₹475.20 | ₹482.75 | 67,562 |
| 2026-05-18 | ₹488.00 | ₹494.85 | ₹472.05 | ₹490.70 | 63,383 |
| 2026-05-15 | ₹491.10 | ₹500.20 | ₹482.45 | ₹493.80 | 55,064 |
| 2026-05-14 | ₹495.75 | ₹504.85 | ₹489.95 | ₹495.60 | 49,194 |
| 2026-05-13 | ₹502.95 | ₹504.35 | ₹486.00 | ₹494.20 | 142,511 |
| 2026-05-12 | ₹511.80 | ₹511.80 | ₹495.00 | ₹497.35 | 86,758 |
| 2026-05-11 | ₹511.40 | ₹516.20 | ₹504.15 | ₹509.30 | 74,376 |
| 2026-05-08 | ₹517.00 | ₹520.00 | ₹509.45 | ₹511.65 | 70,964 |
| 2026-05-07 | ₹516.60 | ₹525.00 | ₹515.00 | ₹517.75 | 106,838 |
| 2026-05-06 | ₹511.95 | ₹517.70 | ₹506.00 | ₹513.90 | 87,993 |
| 2026-05-05 | ₹513.80 | ₹520.35 | ₹505.65 | ₹507.25 | 112,932 |
| 2026-05-04 | ₹522.00 | ₹525.00 | ₹515.20 | ₹518.50 | 72,200 |
| 2026-04-30 | ₹516.10 | ₹521.90 | ₹504.20 | ₹519.90 | 88,007 |
| 2026-04-29 | ₹518.80 | ₹529.20 | ₹514.65 | ₹516.05 | 125,206 |
| 2026-04-28 | ₹515.50 | ₹523.00 | ₹511.05 | ₹516.80 | 97,022 |
| 2026-04-27 | ₹522.90 | ₹522.90 | ₹511.00 | ₹516.60 | 132,978 |
| 2026-04-24 | ₹526.55 | ₹532.00 | ₹506.85 | ₹515.25 | 187,972 |
| 2026-04-23 | ₹516.95 | ₹548.90 | ₹508.60 | ₹521.10 | 962,257 |
| 2026-04-22 | ₹510.50 | ₹517.80 | ₹510.00 | ₹515.10 | 76,461 |
| 2026-04-21 | ₹514.00 | ₹531.00 | ₹507.20 | ₹514.55 | 192,097 |
| 2026-04-20 | ₹519.50 | ₹522.00 | ₹504.90 | ₹511.45 | 107,860 |
| 2026-04-17 | ₹503.80 | ₹528.40 | ₹499.70 | ₹519.25 | 295,475 |
| 2026-04-16 | ₹493.80 | ₹503.00 | ₹486.00 | ₹497.25 | 149,874 |
| 2026-04-15 | ₹477.95 | ₹492.40 | ₹476.55 | ₹487.70 | 124,634 |
| 2026-04-13 | ₹465.00 | ₹474.30 | ₹451.05 | ₹469.70 | 78,897 |
| 2026-04-10 | ₹471.95 | ₹475.05 | ₹464.60 | ₹470.60 | 197,314 |
| 2026-04-09 | ₹472.00 | ₹480.00 | ₹466.35 | ₹468.45 | 139,292 |
| 2026-04-08 | ₹475.00 | ₹482.25 | ₹468.90 | ₹474.40 | 227,179 |
| 2026-04-07 | ₹456.00 | ₹467.90 | ₹451.00 | ₹461.65 | 132,177 |
| 2026-04-06 | ₹484.25 | ₹485.00 | ₹451.50 | ₹456.10 | 720,823 |
| 2026-04-02 | ₹458.40 | ₹458.40 | ₹436.55 | ₹454.40 | 75,364 |
| 2026-04-01 | ₹435.00 | ₹471.75 | ₹435.00 | ₹455.85 | 425,551 |
| 2026-03-30 | ₹445.00 | ₹445.95 | ₹425.00 | ₹427.70 | 193,632 |
| 2026-03-27 | ₹471.20 | ₹477.35 | ₹439.40 | ₹446.50 | 397,795 |
| 2026-03-25 | ₹469.70 | ₹484.30 | ₹467.55 | ₹478.40 | 89,510 |
| 2026-03-24 | ₹470.05 | ₹479.70 | ₹451.05 | ₹473.65 | 139,590 |
| 2026-03-23 | ₹480.00 | ₹480.20 | ₹454.10 | ₹460.80 | 946,679 |
| 2026-03-20 | ₹495.20 | ₹503.00 | ₹484.80 | ₹488.30 | 239,662 |
| 2026-03-19 | ₹500.00 | ₹505.85 | ₹490.30 | ₹494.15 | 75,332 |
| 2026-03-18 | ₹492.00 | ₹511.95 | ₹491.05 | ₹508.00 | 81,289 |
| 2026-03-17 | ₹499.80 | ₹501.00 | ₹488.55 | ₹491.55 | 105,504 |
| 2026-03-16 | ₹491.75 | ₹499.00 | ₹486.25 | ₹495.35 | 159,969 |
| 2026-03-13 | ₹495.90 | ₹500.35 | ₹487.55 | ₹494.00 | 119,381 |
| 2026-03-12 | ₹503.00 | ₹508.25 | ₹488.00 | ₹500.45 | 88,495 |
| 2026-03-11 | ₹498.20 | ₹521.00 | ₹498.20 | ₹504.40 | 121,767 |
| 2026-03-10 | ₹478.60 | ₹502.00 | ₹472.00 | ₹499.45 | 194,175 |
| 2026-03-09 | ₹461.40 | ₹485.00 | ₹454.05 | ₹474.15 | 167,288 |
| 2026-03-06 | ₹477.55 | ₹480.00 | ₹469.30 | ₹472.05 | 109,266 |
| 2026-03-05 | ₹482.95 | ₹485.75 | ₹470.00 | ₹477.15 | 141,420 |
| 2026-03-04 | ₹505.00 | ₹506.60 | ₹475.05 | ₹481.70 | 222,515 |
| 2026-03-02 | ₹518.00 | ₹519.30 | ₹503.00 | ₹510.90 | 99,088 |
| 2026-02-27 | ₹545.55 | ₹546.75 | ₹520.20 | ₹528.60 | 922,794 |
| 2026-02-26 | ₹545.05 | ₹549.50 | ₹542.80 | ₹546.65 | 75,333 |
| 2026-02-25 | ₹547.60 | ₹551.60 | ₹540.75 | ₹544.80 | 122,935 |
| 2026-02-24 | ₹550.00 | ₹556.60 | ₹543.00 | ₹547.60 | 68,835 |
| 2026-02-23 | ₹545.00 | ₹555.65 | ₹540.00 | ₹554.00 | 83,046 |
| 2026-02-20 | ₹545.60 | ₹550.20 | ₹540.00 | ₹546.40 | 85,078 |
| 2026-02-19 | ₹551.95 | ₹556.05 | ₹545.20 | ₹549.65 | 73,423 |
| 2026-02-18 | ₹553.00 | ₹558.40 | ₹550.00 | ₹554.80 | 70,621 |
| 2026-02-17 | ₹553.25 | ₹556.65 | ₹545.15 | ₹553.95 | 136,141 |
| 2026-02-16 | ₹554.75 | ₹561.30 | ₹545.10 | ₹555.50 | 121,299 |
| 2026-02-13 | ₹560.85 | ₹564.80 | ₹551.05 | ₹555.75 | 120,401 |
| 2026-02-12 | ₹559.00 | ₹565.50 | ₹555.20 | ₹560.85 | 52,038 |
| 2026-02-11 | ₹584.00 | ₹584.00 | ₹562.30 | ₹563.20 | 102,110 |
| 2026-02-10 | ₹595.00 | ₹601.30 | ₹578.05 | ₹584.05 | 78,574 |
| 2026-02-09 | ₹571.30 | ₹600.60 | ₹559.55 | ₹595.15 | 303,588 |
| 2026-02-06 | ₹544.90 | ₹575.60 | ₹543.20 | ₹571.30 | 183,530 |
| 2026-02-05 | ₹586.90 | ₹586.90 | ₹529.00 | ₹545.45 | 363,194 |
| 2026-02-04 | ₹569.80 | ₹584.10 | ₹568.00 | ₹579.60 | 150,201 |
| 2026-02-03 | ₹578.00 | ₹584.45 | ₹563.00 | ₹571.90 | 59,189 |
| 2026-02-02 | ₹566.70 | ₹572.30 | ₹555.20 | ₹566.65 | 39,137 |
| 2026-02-01 | ₹567.90 | ₹580.15 | ₹557.20 | ₹566.70 | 48,827 |
| 2026-01-30 | ₹566.90 | ₹588.75 | ₹551.10 | ₹571.55 | 99,667 |
| 2026-01-29 | ₹561.75 | ₹577.00 | ₹556.30 | ₹571.60 | 141,062 |
| 2026-01-28 | ₹555.05 | ₹579.10 | ₹552.60 | ₹562.05 | 50,903 |
| 2026-01-27 | ₹552.60 | ₹564.85 | ₹548.85 | ₹556.90 | 57,155 |
| 2026-01-23 | ₹571.50 | ₹576.75 | ₹555.00 | ₹557.65 | 77,352 |
| 2026-01-22 | ₹567.90 | ₹584.00 | ₹565.00 | ₹573.50 | 90,327 |
| 2026-01-21 | ₹545.50 | ₹570.00 | ₹544.00 | ₹564.90 | 106,853 |
| 2026-01-20 | ₹546.00 | ₹556.30 | ₹545.20 | ₹550.50 | 87,867 |
| 2026-01-19 | ₹555.10 | ₹555.10 | ₹545.40 | ₹551.05 | 69,605 |
| 2026-01-16 | ₹552.50 | ₹579.00 | ₹552.50 | ₹558.60 | 122,520 |
| 2026-01-14 | ₹549.65 | ₹557.95 | ₹546.50 | ₹551.70 | 90,270 |
| 2026-01-13 | ₹561.40 | ₹563.90 | ₹550.20 | ₹553.00 | 68,249 |
| 2026-01-12 | ₹569.60 | ₹573.20 | ₹548.55 | ₹564.95 | 112,582 |
| 2026-01-09 | ₹596.55 | ₹596.80 | ₹570.45 | ₹574.85 | 122,310 |
| 2026-01-08 | ₹596.80 | ₹603.00 | ₹591.40 | ₹599.30 | 111,441 |
| 2026-01-07 | ₹590.30 | ₹604.00 | ₹590.30 | ₹598.30 | 143,460 |
| 2026-01-06 | ₹592.20 | ₹598.35 | ₹590.00 | ₹593.05 | 56,171 |
| 2026-01-05 | ₹602.20 | ₹602.20 | ₹592.25 | ₹596.45 | 60,630 |
| 2026-01-02 | ₹573.05 | ₹610.00 | ₹572.00 | ₹602.20 | 290,814 |
| 2026-01-01 | ₹582.80 | ₹584.90 | ₹572.35 | ₹574.95 | 47,431 |
J Kumar Infraprojects Share Price Performance Analysis (Feb 2008 - May 2026)
JKIL price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
-12.38%
₹574.95 → ₹503.75
Year to Date
Price Volatility
7.90%
Low Volatility
Year to Date
Average Daily Volume
153,554
Year to Date Average
NSE Exchange
J Kumar Infraprojects Share Price History – Frequently Asked Questions
Common questions about JKIL historical data and records. For live price, key ratios and fundamentals, see JKIL share price.
What is the all-time high share price of J Kumar Infraprojects (JKIL)?
The all-time high share price of J Kumar Infraprojects was ₹936.8 recorded on July 03, 2024 on the NSE exchange.
What is the all-time low share price of J Kumar Infraprojects (JKIL)?
The all-time low share price of J Kumar Infraprojects was ₹17.6 recorded on March 30, 2009 on the NSE exchange.
How can I download JKIL historical share price data?
You can download J Kumar Infraprojects historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for JKIL shares?
The highest trading volume day for J Kumar Infraprojects was 40,903,858 shares traded on February 12, 2008 on the NSE exchange, with share price at ₹51.67.