Jet Freight Logistics Ltd. JETFREIGHT
NSE · Hindistan · Ulaştırma
INR 19,40-1,34 (-%6,46)
Piyasa kapalı· · INR · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · INR · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |