JITF Infralogistics Ltd. JITFINFRA
NSE · India · Transportation
INR 271.00-7.80 (-2.80%)
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 275.45 | -1.20% | INR 280.45 | INR 288.00 | INR 263.55 | 33.14K |
| 2026-09-30 | INR 278.80 | +0.60% | INR 288.40 | INR 288.40 | INR 275.60 | 21.65K |
| 2026-09-29 | INR 277.15 | -2.46% | INR 284.90 | INR 285.95 | INR 275.00 | 11.55K |
| 2026-09-28 | INR 284.15 | +1.79% | INR 279.50 | INR 289.50 | INR 271.10 | 13.09K |
| 2026-09-25 | INR 279.15 | +0.31% | INR 276.00 | INR 281.90 | INR 270.10 | 15.13K |
| 2026-09-24 | INR 278.30 | -0.77% | INR 284.00 | INR 284.95 | INR 275.10 | 20.77K |
| 2026-09-23 | INR 280.45 | -0.80% | INR 283.15 | INR 289.70 | INR 278.10 | 23.64K |
| 2026-09-22 | INR 282.70 | +0.16% | INR 280.30 | INR 289.40 | INR 280.30 | 12.95K |
| 2026-09-21 | INR 282.25 | -0.88% | INR 284.00 | INR 287.45 | INR 276.35 | 10.34K |
| 2026-09-18 | INR 284.75 | -0.58% | INR 292.00 | INR 293.65 | INR 280.40 | 18.41K |
| 2026-09-17 | INR 286.40 | +3.02% | INR 278.00 | INR 290.00 | INR 278.00 | 9.18K |
| 2026-09-16 | INR 278.00 | -0.48% | INR 275.60 | INR 282.90 | INR 272.60 | 23.71K |
| 2026-09-15 | INR 279.35 | -3.79% | INR 286.00 | INR 291.00 | INR 275.60 | 27.84K |
| 2026-09-14 | INR 290.35 | 0.00% | INR 290.35 | INR 290.35 | INR 290.35 | 0 |
| 2026-09-11 | INR 290.35 | -3.52% | INR 295.00 | INR 303.75 | INR 287.00 | 32.08K |
| 2026-09-10 | INR 300.95 | -1.31% | INR 304.85 | INR 310.00 | INR 297.55 | 38.70K |
| 2026-09-09 | INR 304.95 | -0.51% | INR 309.70 | INR 309.70 | INR 301.25 | 8.27K |
| 2026-09-08 | INR 306.50 | +1.83% | INR 300.00 | INR 309.90 | INR 300.00 | 11.99K |
| 2026-09-07 | INR 301.00 | -1.15% | INR 307.00 | INR 307.80 | INR 296.10 | 22.81K |
| 2026-09-04 | INR 304.50 | -1.98% | INR 310.50 | INR 314.85 | INR 300.00 | 23.81K |
| 2026-09-03 | INR 310.65 | +2.10% | INR 304.95 | INR 317.40 | INR 304.95 | 10.98K |
| 2026-09-02 | INR 304.25 | -1.93% | INR 309.90 | INR 312.60 | INR 303.10 | 15.43K |
| 2026-09-01 | INR 310.25 | -0.35% | INR 306.60 | INR 314.25 | INR 306.60 | 8.07K |
| 2026-08-31 | INR 311.35 | -2.12% | INR 310.50 | INR 316.95 | INR 306.15 | 13.70K |
| 2026-08-28 | INR 318.10 | -1.06% | INR 321.55 | INR 325.50 | INR 317.00 | 6.57K |
| 2026-08-27 | INR 321.50 | -0.02% | INR 324.60 | INR 329.50 | INR 317.70 | 15.91K |
| 2026-08-26 | INR 321.55 | +0.94% | INR 321.10 | INR 325.40 | INR 317.00 | 16.38K |
| 2026-08-25 | INR 318.55 | +0.70% | INR 318.85 | INR 325.50 | INR 316.00 | 12.95K |
| 2026-08-24 | INR 316.35 | +2.38% | INR 315.00 | INR 318.90 | INR 305.55 | 15.07K |
| 2026-08-21 | INR 309.00 | +0.31% | INR 303.00 | INR 312.90 | INR 303.00 | 16.21K |
| 2026-08-20 | INR 308.05 | -1.33% | INR 311.00 | INR 318.15 | INR 306.00 | 22.92K |
| 2026-08-19 | INR 312.20 | +2.34% | INR 302.10 | INR 335.40 | INR 302.10 | 57.72K |
| 2026-08-18 | INR 305.05 | -0.38% | INR 306.00 | INR 314.95 | INR 300.00 | 23.70K |
| 2026-08-17 | INR 306.20 | -2.61% | INR 324.00 | INR 324.00 | INR 302.80 | 51.58K |
| 2026-08-14 | INR 314.40 | -5.56% | INR 329.00 | INR 337.80 | INR 311.05 | 80.09K |
| 2026-08-13 | INR 332.90 | -4.45% | INR 345.50 | INR 345.50 | INR 326.55 | 33.29K |
| 2026-08-12 | INR 348.40 | -0.09% | INR 355.90 | INR 356.80 | INR 342.60 | 16.04K |
| 2026-08-11 | INR 348.70 | +1.35% | INR 355.70 | INR 355.70 | INR 344.55 | 19.63K |
| 2026-08-10 | INR 344.05 | +3.18% | INR 350.00 | INR 350.00 | INR 334.05 | 22.25K |
| 2026-08-07 | INR 333.45 | -0.99% | INR 342.10 | INR 344.25 | INR 330.00 | 13.55K |
| 2026-08-06 | INR 336.80 | -2.90% | INR 355.25 | INR 355.25 | INR 331.00 | 26.62K |
| 2026-08-05 | INR 346.85 | +2.33% | INR 346.80 | INR 354.00 | INR 340.25 | 25.32K |
| 2026-08-04 | INR 338.95 | -1.82% | INR 341.05 | INR 355.55 | INR 333.00 | 26.52K |
| 2026-08-03 | INR 345.25 | +2.16% | INR 340.00 | INR 352.00 | INR 335.65 | 30.63K |
| 2026-07-31 | INR 337.95 | -2.03% | INR 345.65 | INR 362.15 | INR 330.15 | 75.83K |
| 2026-07-30 | INR 344.95 | -2.36% | INR 352.00 | INR 352.00 | INR 344.00 | 8.31K |
| 2026-07-29 | INR 353.30 | +3.68% | INR 347.00 | INR 357.30 | INR 340.10 | 19.30K |
| 2026-07-28 | INR 340.75 | -2.74% | INR 351.95 | INR 353.55 | INR 336.05 | 29.37K |
| 2026-07-27 | INR 350.35 | -4.12% | INR 370.00 | INR 373.95 | INR 347.15 | 36.66K |
| 2026-07-24 | INR 365.40 | +1.47% | INR 363.00 | INR 372.60 | INR 355.00 | 18.57K |
| 2026-07-23 | INR 360.10 | -3.22% | INR 366.50 | INR 372.30 | INR 355.20 | 25.14K |
| 2026-07-22 | INR 372.10 | -1.69% | INR 377.95 | INR 377.95 | INR 368.50 | 17.33K |
| 2026-07-21 | INR 378.50 | -1.96% | INR 381.00 | INR 388.30 | INR 375.00 | 29.94K |
| 2026-07-20 | INR 386.05 | +4.99% | INR 376.00 | INR 386.05 | INR 372.25 | 76.86K |
| 2026-07-17 | INR 367.70 | +2.24% | INR 373.25 | INR 377.60 | INR 359.60 | 66.92K |
| 2026-07-16 | INR 359.65 | -3.76% | INR 373.70 | INR 373.70 | INR 355.05 | 49.76K |
| 2026-07-15 | INR 373.70 | -5.00% | INR 407.70 | INR 410.15 | INR 373.70 | 166.48K |
| 2026-07-14 | INR 393.35 | +10.00% | INR 378.20 | INR 393.35 | INR 366.30 | 460.30K |
| 2026-07-13 | INR 357.60 | +10.00% | INR 334.00 | INR 357.60 | INR 322.10 | 133.23K |
| 2026-07-10 | INR 325.10 | +10.00% | INR 312.90 | INR 325.10 | INR 311.30 | 35.09K |
| 2026-07-09 | INR 295.55 | +0.97% | INR 297.70 | INR 299.80 | INR 294.00 | 6.90K |
| 2026-07-08 | INR 292.70 | -4.19% | INR 303.25 | INR 303.25 | INR 290.00 | 15.64K |
| 2026-07-07 | INR 305.50 | +0.46% | INR 305.30 | INR 308.40 | INR 296.40 | 28.11K |
| 2026-07-06 | INR 304.10 | -0.59% | INR 306.00 | INR 308.15 | INR 301.60 | 7.74K |
| 2026-07-03 | INR 305.90 | +0.33% | INR 306.50 | INR 312.00 | INR 302.50 | 11.88K |
| 2026-07-02 | INR 304.90 | +0.07% | INR 305.10 | INR 317.90 | INR 302.00 | 22.36K |
| 2026-07-01 | INR 304.70 | -1.63% | INR 311.00 | INR 314.45 | INR 301.00 | 8.40K |
| 2026-06-30 | INR 309.75 | -1.87% | INR 302.00 | INR 314.45 | INR 302.00 | 27.44K |
| 2026-06-29 | INR 315.65 | +0.53% | INR 315.70 | INR 324.60 | INR 309.05 | 7.78K |
| 2026-06-26 | INR 314.00 | 0.00% | INR 314.00 | INR 314.00 | INR 314.00 | 0 |
| 2026-06-25 | INR 314.00 | -1.26% | INR 318.00 | INR 328.00 | INR 311.55 | 15.88K |
| 2026-06-24 | INR 318.00 | +0.20% | INR 336.00 | INR 343.30 | INR 314.00 | 113.37K |
| 2026-06-23 | INR 317.35 | +10.00% | INR 298.00 | INR 317.35 | INR 297.65 | 47.92K |
| 2026-06-22 | INR 288.50 | -0.38% | INR 287.70 | INR 302.30 | INR 282.20 | 51.21K |
| 2026-06-19 | INR 289.60 | -3.35% | INR 299.65 | INR 303.00 | INR 283.35 | 30.98K |
| 2026-06-18 | INR 299.65 | +1.27% | INR 299.95 | INR 305.95 | INR 295.00 | 13.64K |
| 2026-06-17 | INR 295.90 | -1.45% | INR 301.80 | INR 303.05 | INR 292.80 | 21.85K |
| 2026-06-16 | INR 300.25 | +0.07% | INR 301.45 | INR 305.95 | INR 299.25 | 16.12K |
| 2026-06-15 | INR 300.05 | +1.28% | INR 300.20 | INR 309.80 | INR 298.05 | 14.00K |
| 2026-06-12 | INR 296.25 | +0.90% | INR 292.05 | INR 297.00 | INR 291.50 | 10.37K |
| 2026-06-11 | INR 293.60 | -0.10% | INR 291.30 | INR 296.05 | INR 291.20 | 7.32K |
| 2026-06-10 | INR 293.90 | -1.21% | INR 299.10 | INR 305.95 | INR 290.10 | 12.27K |
| 2026-06-09 | INR 297.50 | +0.52% | INR 297.50 | INR 304.35 | INR 294.10 | 10.76K |
| 2026-06-08 | INR 295.95 | -2.41% | INR 303.30 | INR 304.80 | INR 293.55 | 14.77K |
| 2026-06-05 | INR 303.25 | -1.72% | INR 312.00 | INR 312.00 | INR 301.55 | 20.78K |
| 2026-06-04 | INR 308.55 | -2.06% | INR 315.05 | INR 323.95 | INR 303.00 | 23.49K |
| 2026-06-03 | INR 315.05 | -1.42% | INR 320.90 | INR 321.00 | INR 310.20 | 21.92K |
| 2026-06-02 | INR 319.60 | +0.68% | INR 315.00 | INR 323.90 | INR 315.00 | 13.65K |
| 2026-06-01 | INR 317.45 | +2.82% | INR 313.00 | INR 320.00 | INR 302.00 | 29.94K |
| 2026-05-29 | INR 308.75 | +5.00% | INR 299.00 | INR 308.75 | INR 294.30 | 20.19K |