NSE · JKIL · stock
J.Kumar Infraprojects Limited (JKIL) stock price history
Every NSE trading session of J.Kumar Infraprojects Limited from Feb 12, 2008 to Nov 13, 2026: 4,623 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
JKIL adjusted close, 2008 to 2026
- ₹885.49
- All time high, 2024
- ₹617.76
- 52 week high, ₹403.10 low
- 4,623
- Daily sessions since 2008
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2008 to 2026 series and minute bars.
JKIL key facts
- J.Kumar Infraprojects Limited (JKIL) closed at ₹436.55 on Nov 13, 2026 on NSE.
- JKIL's all time high close is ₹885.49, set on Jul 5, 2024; its all time low close is ₹16.11 on Mar 18, 2009.
- JKIL's 52 week range is ₹403.10 to ₹617.76.
- JKIL returned -28.3% over the year to Nov 13, 2026 and +154.0% over five years.
- Over ten years JKIL returned +154%, +9.8% a year compounded.
- JKIL's deepest drawdown was -83.1% from Oct 5, 2015 to Mar 23, 2020.
- DataCedar holds 4,623 daily sessions of JKIL history from Feb 12, 2008 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
JKIL price chart, 2008 to 2026
JKIL returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -1.5% |
| 3 months | -11.6% |
| 6 months | -10.9% |
| Year to date | -23.5% |
| 1 year | -28.3% |
| 3 years | +3.0% |
| 5 years | +154.0% |
| 10 years | +153.9% |
| Since Feb 12, 2008 | +949.2% |
| Compound annual growth, 18.8 years | +13.4% |
JKIL records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₹885.49 on Jul 5, 2024
- All time low close
- ₹16.11 on Mar 18, 2009
- 52 week high
- ₹617.76 on Nov 17, 2025
- 52 week low
- ₹403.10 on Oct 30, 2026
- Deepest drawdown
- -83.1% from Oct 5, 2015 to Mar 23, 2020, recovered Aug 8, 2023
- Best single session
- +20.0% on Jul 23, 2008
- Worst single session
- -20.0% on Aug 11, 2017
- Volatility, 1 year annualised
- 31.6%
- Sessions closing higher, 1 year
- 40%
- Growth of 1 since 2008
- 10.5×
- Best calendar year
- 2009, +210%
- Worst calendar year
- 2018, -55%
JKIL price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2008 starts on Feb 12, 2008; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₹577.90 | ₹604.87 | ₹403.10 | ₹436.55 | -24.5% | 25.6M | 215 |
| 2025 | ₹751.91 | ₹770.64 | ₹535.46 | ₹577.85 | -23.1% | 35.9M | 249 |
| 2024 | ₹579.34 | ₹918.32 | ₹518.71 | ₹751.91 | +32.9% | 76M | 246 |
| 2023 | ₹266.69 | ₹623.16 | ₹221.36 | ₹565.91 | +113.9% | 73.3M | 245 |
| 2022 | ₹156.50 | ₹338.49 | ₹146.26 | ₹264.60 | +70.1% | 107.7M | 248 |
| 2021 | ₹128.05 | ₹222.03 | ₹122.74 | ₹155.59 | +22.1% | 74.1M | 248 |
| 2020 | ₹134.64 | ₹161.51 | ₹61.55 | ₹127.38 | -4.5% | 45.5M | 251 |
| 2019 | ₹125.04 | ₹169.84 | ₹96.82 | ₹133.31 | +7.8% | 59.7M | 243 |
| 2018 | ₹274.69 | ₹346.01 | ₹103.28 | ₹123.65 | -55.3% | 34.1M | 246 |
| 2017 | ₹196.67 | ₹318.38 | ₹166.39 | ₹276.86 | +48.1% | 65.8M | 248 |
| 2016 | ₹339.56 | ₹360.33 | ₹95.21 | ₹186.93 | -44.4% | 77.6M | 246 |
| 2015 | ₹229.14 | ₹405.14 | ₹203.98 | ₹336.21 | +45.8% | 15.3M | 246 |
| 2014 | ₹80.54 | ₹232.49 | ₹73.32 | ₹230.55 | +194.4% | 24.2M | 244 |
| 2013 | ₹100.30 | ₹104.38 | ₹57.91 | ₹78.32 | -21.8% | 7.6M | 248 |
| 2012 | ₹73.97 | ₹106.70 | ₹62.21 | ₹100.22 | +35.4% | 12.1M | 245 |
| 2011 | ₹76.98 | ₹78.13 | ₹33.23 | ₹74.03 | -2.9% | 14.9M | 246 |
| 2010 | ₹77.73 | ₹121.98 | ₹61.01 | ₹76.22 | -1.2% | 53.9M | 250 |
| 2009 | ₹25.39 | ₹79.98 | ₹14.41 | ₹77.17 | +210.0% | 35.5M | 243 |
| 2008 | ₹43.88 | ₹53.02 | ₹22.32 | ₹24.90 | n/a | 108.2M | 216 |
JKIL monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | ₹436.55 | +7.6% |
| October 2026 | ₹405.65 | -12.4% |
| September 2026 | ₹463.30 | -4.7% |
| August 2026 | ₹486.03 | +1.7% |
| July 2026 | ₹477.95 | -2.2% |
| June 2026 | ₹488.51 | -2.0% |
| May 2026 | ₹498.52 | -3.3% |
| April 2026 | ₹515.53 | +21.6% |
| March 2026 | ₹424.10 | -19.1% |
| February 2026 | ₹524.16 | -7.5% |
| January 2026 | ₹566.75 | -1.9% |
| December 2025 | ₹577.85 | -0.5% |
About the JKIL data
Daily bars. 4,623 sessions from Feb 12, 2008 to Nov 13, 2026, one row per NSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Nov 12, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NSE trading days; minute timestamps are UTC. Prices are in INR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Feb 12, 2008, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/nse%3AJKIL/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NSE
- JISLDVREQS Jain Irrigation Systems Limited
- JISLJALEQS Jain Irrigation Systems Limited
- JITFINFRA JITF Infralogistics Limited
- JKCEMENT JK Cement Limited
- JKIPL Jinkushal Industries Limited
- JKLAKSHMI JK Lakshmi Cement Limited
- JKPAPER JK Paper Limited
- JKTYRE JK Tyre & Industries Limited
Common questions
JKIL share price history
