Jet Freight Logistics Ltd. JETFREIGHT
NSE · India · Transportation
INR 19.40-1.34 (-6.46%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | INR 19.59 | -5.54% | INR 20.94 | INR 20.97 | INR 19.10 | 232.01K |
| 2026-09-30 | INR 20.74 | +0.53% | INR 20.32 | INR 21.25 | INR 20.32 | 93.42K |
| 2026-09-29 | INR 20.63 | -1.81% | INR 21.45 | INR 21.78 | INR 20.51 | 289.67K |
| 2026-09-28 | INR 21.01 | -1.96% | INR 20.90 | INR 21.77 | INR 20.90 | 151.19K |
| 2026-09-25 | INR 21.43 | +1.04% | INR 21.25 | INR 21.87 | INR 21.13 | 167.16K |
| 2026-09-24 | INR 21.21 | -2.12% | INR 21.28 | INR 21.94 | INR 21.10 | 125.89K |
| 2026-09-23 | INR 21.67 | -2.17% | INR 21.80 | INR 22.59 | INR 21.35 | 215.13K |
| 2026-09-22 | INR 22.15 | +3.17% | INR 22.30 | INR 22.82 | INR 21.11 | 571.92K |
| 2026-09-21 | INR 21.47 | -3.03% | INR 22.44 | INR 22.65 | INR 20.55 | 445.32K |
| 2026-09-18 | INR 22.14 | +13.95% | INR 19.40 | INR 22.50 | INR 18.40 | 1.49M |
| 2026-09-17 | INR 19.43 | -2.36% | INR 19.99 | INR 20.17 | INR 16.51 | 693.52K |
| 2026-09-16 | INR 19.90 | -0.65% | INR 19.86 | INR 20.28 | INR 19.80 | 68.40K |
| 2026-09-15 | INR 20.03 | -0.20% | INR 20.07 | INR 20.28 | INR 19.71 | 76.49K |
| 2026-09-14 | INR 20.07 | 0.00% | INR 20.07 | INR 20.07 | INR 20.07 | 0 |
| 2026-09-11 | INR 20.07 | -0.64% | INR 20.20 | INR 20.70 | INR 19.70 | 180.74K |
| 2026-09-10 | INR 20.20 | +0.45% | INR 20.35 | INR 20.59 | INR 20.03 | 52.71K |
| 2026-09-09 | INR 20.11 | -0.64% | INR 20.25 | INR 20.72 | INR 19.90 | 128.94K |
| 2026-09-08 | INR 20.24 | -0.34% | INR 20.21 | INR 20.83 | INR 20.06 | 121.79K |
| 2026-09-07 | INR 20.31 | -4.11% | INR 21.28 | INR 21.56 | INR 20.00 | 185.08K |
| 2026-09-04 | INR 21.18 | +1.29% | INR 21.24 | INR 21.44 | INR 20.90 | 123.23K |
| 2026-09-03 | INR 20.91 | -1.23% | INR 21.70 | INR 21.70 | INR 20.80 | 174.21K |
| 2026-09-02 | INR 21.17 | -1.95% | INR 21.40 | INR 22.23 | INR 21.06 | 188.58K |
| 2026-09-01 | INR 21.59 | -1.60% | INR 21.81 | INR 22.54 | INR 21.44 | 124.48K |
| 2026-08-31 | INR 21.94 | -2.01% | INR 22.31 | INR 22.78 | INR 21.86 | 156.45K |
| 2026-08-28 | INR 22.39 | -2.01% | INR 22.55 | INR 22.82 | INR 22.20 | 102.69K |
| 2026-08-27 | INR 22.85 | -0.04% | INR 22.50 | INR 23.10 | INR 22.26 | 159.04K |
| 2026-08-26 | INR 22.86 | +2.42% | INR 22.20 | INR 23.00 | INR 22.18 | 150.40K |
| 2026-08-25 | INR 22.32 | -0.84% | INR 22.73 | INR 23.00 | INR 22.00 | 276.26K |
| 2026-08-24 | INR 22.51 | +0.76% | INR 22.66 | INR 22.76 | INR 21.83 | 233.07K |
| 2026-08-21 | INR 22.34 | +0.99% | INR 22.60 | INR 23.05 | INR 21.61 | 183.77K |
| 2026-08-20 | INR 22.12 | +1.19% | INR 22.55 | INR 22.70 | INR 21.20 | 151.49K |
| 2026-08-19 | INR 21.86 | -2.54% | INR 22.95 | INR 22.95 | INR 21.50 | 135.51K |
| 2026-08-18 | INR 22.43 | -1.32% | INR 22.50 | INR 22.72 | INR 22.40 | 60.00K |
| 2026-08-17 | INR 22.73 | +2.25% | INR 22.40 | INR 23.00 | INR 22.30 | 64.59K |
| 2026-08-14 | INR 22.23 | -0.27% | INR 23.00 | INR 23.42 | INR 22.11 | 152.78K |
| 2026-08-13 | INR 22.29 | -1.81% | INR 22.80 | INR 22.80 | INR 22.13 | 150.06K |
| 2026-08-12 | INR 22.70 | +1.25% | INR 22.90 | INR 23.07 | INR 22.45 | 95.69K |
| 2026-08-11 | INR 22.42 | -0.18% | INR 22.46 | INR 24.01 | INR 22.00 | 643.22K |
| 2026-08-10 | INR 22.46 | -2.56% | INR 23.05 | INR 23.15 | INR 22.30 | 81.14K |
| 2026-08-07 | INR 23.05 | +0.48% | INR 22.94 | INR 23.50 | INR 22.94 | 59.99K |
| 2026-08-06 | INR 22.94 | +1.50% | INR 22.74 | INR 23.35 | INR 22.61 | 96.25K |
| 2026-08-05 | INR 22.60 | +2.96% | INR 22.68 | INR 23.00 | INR 22.04 | 139.21K |
| 2026-08-04 | INR 21.95 | -3.18% | INR 22.94 | INR 23.11 | INR 21.26 | 321.53K |
| 2026-08-03 | INR 22.67 | -0.13% | INR 23.77 | INR 23.85 | INR 22.51 | 276.65K |
| 2026-07-31 | INR 22.70 | +2.58% | INR 22.74 | INR 23.00 | INR 22.00 | 117.74K |
| 2026-07-30 | INR 22.13 | +4.29% | INR 20.66 | INR 22.68 | INR 20.55 | 319.32K |
| 2026-07-29 | INR 21.22 | -11.14% | INR 24.34 | INR 24.34 | INR 19.56 | 751.87K |
| 2026-07-28 | INR 23.88 | +1.88% | INR 23.70 | INR 24.70 | INR 23.03 | 115.52K |
| 2026-07-27 | INR 23.44 | +2.45% | INR 22.63 | INR 24.52 | INR 22.63 | 390.59K |
| 2026-07-24 | INR 22.88 | -1.34% | INR 23.18 | INR 23.18 | INR 22.24 | 265.63K |
| 2026-07-23 | INR 23.19 | -0.77% | INR 22.91 | INR 23.45 | INR 22.91 | 171.75K |
| 2026-07-22 | INR 23.37 | -1.48% | INR 23.62 | INR 23.62 | INR 23.02 | 168.91K |
| 2026-07-21 | INR 23.72 | +0.94% | INR 23.95 | INR 23.95 | INR 23.10 | 162.10K |
| 2026-07-20 | INR 23.50 | -0.76% | INR 23.96 | INR 24.19 | INR 23.40 | 445.98K |
| 2026-07-17 | INR 23.68 | -4.52% | INR 25.09 | INR 25.30 | INR 23.52 | 270.69K |
| 2026-07-16 | INR 24.80 | +2.90% | INR 24.50 | INR 25.95 | INR 23.03 | 1.99M |
| 2026-07-15 | INR 24.10 | +1.69% | INR 24.19 | INR 24.89 | INR 23.41 | 374.02K |
| 2026-07-14 | INR 23.70 | +4.68% | INR 22.70 | INR 24.10 | INR 22.01 | 633.63K |
| 2026-07-13 | INR 22.64 | +10.01% | INR 20.50 | INR 23.36 | INR 20.31 | 450.47K |
| 2026-07-10 | INR 20.58 | -1.20% | INR 20.53 | INR 21.15 | INR 20.41 | 73.63K |
| 2026-07-09 | INR 20.83 | +0.48% | INR 21.14 | INR 21.26 | INR 20.52 | 82.09K |
| 2026-07-08 | INR 20.73 | -2.40% | INR 20.60 | INR 21.24 | INR 20.60 | 85.32K |
| 2026-07-07 | INR 21.24 | -1.16% | INR 21.95 | INR 21.95 | INR 21.07 | 53.76K |
| 2026-07-06 | INR 21.49 | -1.56% | INR 22.00 | INR 22.18 | INR 21.15 | 78.00K |
| 2026-07-03 | INR 21.83 | -1.98% | INR 22.60 | INR 22.60 | INR 21.60 | 85.09K |
| 2026-07-02 | INR 22.27 | -1.42% | INR 23.59 | INR 23.59 | INR 22.20 | 105.83K |
| 2026-07-01 | INR 22.59 | +4.49% | INR 22.05 | INR 22.88 | INR 21.62 | 145.44K |
| 2026-06-30 | INR 21.62 | -0.46% | INR 22.40 | INR 22.40 | INR 21.32 | 74.86K |
| 2026-06-29 | INR 21.72 | +4.12% | INR 21.60 | INR 22.40 | INR 21.12 | 63.53K |
| 2026-06-26 | INR 20.86 | 0.00% | INR 20.86 | INR 20.86 | INR 20.86 | 0 |
| 2026-06-25 | INR 20.86 | -1.04% | INR 20.97 | INR 21.35 | INR 20.60 | 151.90K |
| 2026-06-24 | INR 21.08 | -1.63% | INR 21.87 | INR 21.87 | INR 20.91 | 167.98K |
| 2026-06-23 | INR 21.43 | -2.99% | INR 22.24 | INR 22.63 | INR 21.38 | 103.46K |
| 2026-06-22 | INR 22.09 | -0.90% | INR 22.29 | INR 22.60 | INR 21.93 | 89.24K |
| 2026-06-19 | INR 22.29 | -0.62% | INR 22.44 | INR 22.75 | INR 22.16 | 72.89K |
| 2026-06-18 | INR 22.43 | -1.88% | INR 22.99 | INR 23.05 | INR 22.16 | 108.84K |
| 2026-06-17 | INR 22.86 | +5.69% | INR 22.45 | INR 23.64 | INR 21.80 | 497.88K |
| 2026-06-16 | INR 21.63 | +0.23% | INR 21.58 | INR 22.02 | INR 21.51 | 82.12K |
| 2026-06-15 | INR 21.58 | -2.00% | INR 22.12 | INR 22.99 | INR 21.05 | 359.86K |
| 2026-06-12 | INR 22.02 | +1.06% | INR 21.69 | INR 23.08 | INR 21.69 | 243.41K |
| 2026-06-11 | INR 21.79 | -0.32% | INR 21.64 | INR 22.44 | INR 21.64 | 58.20K |
| 2026-06-10 | INR 21.86 | -0.09% | INR 22.21 | INR 23.00 | INR 21.85 | 89.09K |
| 2026-06-09 | INR 21.88 | -3.44% | INR 22.67 | INR 23.39 | INR 21.70 | 275.13K |
| 2026-06-08 | INR 22.66 | -3.74% | INR 23.28 | INR 23.44 | INR 22.02 | 376.57K |
| 2026-06-05 | INR 23.54 | +9.08% | INR 21.65 | INR 24.50 | INR 21.42 | 1.51M |
| 2026-06-04 | INR 21.58 | +1.22% | INR 21.32 | INR 22.00 | INR 21.13 | 82.55K |
| 2026-06-03 | INR 21.32 | -2.60% | INR 22.07 | INR 22.20 | INR 21.13 | 145.07K |
| 2026-06-02 | INR 21.89 | +1.53% | INR 21.47 | INR 23.48 | INR 20.06 | 569.19K |
| 2026-06-01 | INR 21.56 | -5.89% | INR 23.79 | INR 23.79 | INR 20.75 | 329.91K |
| 2026-05-29 | INR 22.91 | +1.55% | INR 23.00 | INR 23.80 | INR 22.69 | 516.10K |