Jet Airways (India) Limited (JETAIRWAYS.BO)
BSE - BSE Real-time price. Currency in INR
Add to watchlist
At close: 03:29PM IST
Time period:
26 June 2023 - 26 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 June 2024 | 43.00 | 43.50 | 42.67 | 42.78 | 42.78 | 9,188 |
| 25 June 2024 | 43.03 | 43.93 | 43.02 | 43.21 | 43.21 | 6,280 |
| 24 June 2024 | 43.24 | 43.94 | 43.20 | 43.32 | 43.32 | 12,204 |
| 21 June 2024 | 43.06 | 44.20 | 43.06 | 43.99 | 43.99 | 21,533 |
| 20 June 2024 | 43.01 | 44.47 | 43.01 | 43.85 | 43.85 | 8,897 |
| 19 June 2024 | 43.99 | 44.68 | 43.41 | 43.50 | 43.50 | 9,996 |
| 18 June 2024 | 44.99 | 44.99 | 43.60 | 43.92 | 43.92 | 12,020 |
| 14 June 2024 | 44.99 | 44.99 | 43.85 | 44.01 | 44.01 | 12,556 |
| 13 June 2024 | 44.26 | 44.55 | 43.49 | 44.24 | 44.24 | 17,327 |
| 12 June 2024 | 44.81 | 44.81 | 43.35 | 44.26 | 44.26 | 13,989 |
| 11 June 2024 | 43.58 | 45.00 | 43.09 | 44.83 | 44.83 | 13,085 |
| 10 June 2024 | 43.85 | 44.70 | 43.16 | 43.91 | 43.91 | 14,081 |
| 07 June 2024 | 44.59 | 44.59 | 43.65 | 43.84 | 43.84 | 18,110 |
| 06 June 2024 | 42.73 | 45.70 | 42.73 | 44.39 | 44.39 | 7,697 |
| 05 June 2024 | 43.86 | 43.94 | 43.00 | 43.59 | 43.59 | 20,062 |
| 04 June 2024 | 45.65 | 45.65 | 42.65 | 43.01 | 43.01 | 29,428 |
| 03 June 2024 | 44.37 | 46.00 | 44.37 | 44.78 | 44.78 | 17,503 |
| 31 May 2024 | 45.25 | 45.25 | 44.00 | 44.37 | 44.37 | 13,497 |
| 30 May 2024 | 44.16 | 45.70 | 44.16 | 45.03 | 45.03 | 14,664 |
| 29 May 2024 | 45.84 | 45.85 | 44.50 | 44.88 | 44.88 | 5,058 |
| 28 May 2024 | 44.99 | 45.75 | 44.25 | 44.95 | 44.95 | 12,561 |
| 27 May 2024 | 45.94 | 45.94 | 44.79 | 44.80 | 44.80 | 11,652 |
| 24 May 2024 | 44.61 | 45.80 | 44.61 | 45.48 | 45.48 | 18,752 |
| 23 May 2024 | 45.99 | 46.20 | 45.00 | 45.45 | 45.45 | 10,592 |
| 22 May 2024 | 46.79 | 46.79 | 45.40 | 45.44 | 45.44 | 10,325 |
| 21 May 2024 | 46.58 | 46.58 | 45.55 | 45.91 | 45.91 | 7,439 |
| 17 May 2024 | 45.34 | 47.24 | 45.34 | 45.62 | 45.62 | 14,495 |
| 16 May 2024 | 46.55 | 47.00 | 46.17 | 46.35 | 46.35 | 6,325 |
| 15 May 2024 | 47.24 | 47.24 | 46.00 | 46.50 | 46.50 | 3,247 |
| 14 May 2024 | 45.31 | 47.00 | 45.30 | 46.30 | 46.30 | 12,676 |
| 13 May 2024 | 47.15 | 47.15 | 45.15 | 45.95 | 45.95 | 10,117 |
| 10 May 2024 | 46.00 | 46.50 | 44.50 | 46.25 | 46.25 | 7,381 |
| 09 May 2024 | 47.00 | 47.99 | 45.00 | 45.17 | 45.17 | 25,785 |
| 08 May 2024 | 47.96 | 47.96 | 46.20 | 46.99 | 46.99 | 13,292 |
| 07 May 2024 | 48.64 | 48.64 | 47.05 | 48.18 | 48.18 | 6,140 |
| 06 May 2024 | 48.83 | 48.83 | 46.40 | 47.59 | 47.59 | 6,810 |
| 03 May 2024 | 48.70 | 48.80 | 47.00 | 47.36 | 47.36 | 43,702 |
| 02 May 2024 | 46.57 | 49.00 | 46.50 | 48.71 | 48.71 | 12,711 |
| 30 Apr 2024 | 49.00 | 49.19 | 47.76 | 47.85 | 47.85 | 11,890 |
| 29 Apr 2024 | 50.40 | 50.50 | 47.55 | 49.01 | 49.01 | 27,708 |
| 26 Apr 2024 | 46.78 | 49.00 | 46.78 | 49.00 | 49.00 | 20,101 |
| 25 Apr 2024 | 47.55 | 47.80 | 46.50 | 46.67 | 46.67 | 19,321 |
| 24 Apr 2024 | 47.70 | 47.92 | 46.45 | 46.90 | 46.90 | 16,901 |
| 23 Apr 2024 | 48.13 | 48.13 | 46.80 | 47.02 | 47.02 | 29,899 |
| 22 Apr 2024 | 48.99 | 48.99 | 47.10 | 47.68 | 47.68 | 6,426 |
| 19 Apr 2024 | 48.00 | 48.85 | 46.70 | 48.29 | 48.29 | 6,512 |
| 18 Apr 2024 | 48.56 | 49.00 | 48.20 | 48.50 | 48.50 | 11,754 |
| 16 Apr 2024 | 47.21 | 48.58 | 47.05 | 48.57 | 48.57 | 8,382 |
| 15 Apr 2024 | 49.01 | 49.01 | 46.75 | 48.01 | 48.01 | 12,074 |
| 12 Apr 2024 | 51.74 | 51.74 | 49.00 | 49.02 | 49.02 | 18,335 |
| 10 Apr 2024 | 49.50 | 50.34 | 49.00 | 49.98 | 49.98 | 15,467 |
| 09 Apr 2024 | 49.56 | 52.35 | 49.56 | 49.83 | 49.83 | 14,279 |
| 08 Apr 2024 | 52.92 | 52.92 | 49.02 | 50.54 | 50.54 | 12,639 |
| 05 Apr 2024 | 51.99 | 52.39 | 50.00 | 51.03 | 51.03 | 21,775 |
| 04 Apr 2024 | 51.30 | 53.25 | 49.80 | 51.25 | 51.25 | 21,709 |
| 03 Apr 2024 | 49.80 | 51.33 | 46.75 | 51.33 | 51.33 | 79,681 |
| 02 Apr 2024 | 46.00 | 48.89 | 45.85 | 48.89 | 48.89 | 35,359 |
| 01 Apr 2024 | 46.57 | 46.57 | 46.57 | 46.57 | 46.57 | 35,109 |
| 28 Mar 2024 | 49.02 | 49.02 | 49.02 | 49.02 | 49.02 | 18,619 |
| 27 Mar 2024 | 51.59 | 51.59 | 51.59 | 51.59 | 51.59 | 10,119 |
| 26 Mar 2024 | 54.30 | 54.30 | 54.30 | 54.30 | 54.30 | 13,099 |
| 22 Mar 2024 | 63.15 | 63.15 | 57.15 | 57.15 | 57.15 | 61,843 |
| 21 Mar 2024 | 60.15 | 60.15 | 60.15 | 60.15 | 60.15 | 36,690 |
| 20 Mar 2024 | 57.29 | 57.29 | 57.29 | 57.29 | 57.29 | 15,969 |
| 19 Mar 2024 | 54.57 | 54.57 | 52.30 | 54.57 | 54.57 | 60,747 |
| 18 Mar 2024 | 51.98 | 51.98 | 51.98 | 51.98 | 51.98 | 17,930 |
| 15 Mar 2024 | 49.51 | 49.51 | 49.51 | 49.51 | 49.51 | 4,118 |
| 14 Mar 2024 | 47.16 | 47.16 | 47.16 | 47.16 | 47.16 | 14,688 |
| 13 Mar 2024 | 44.92 | 44.92 | 44.92 | 44.92 | 44.92 | 2,993 |
| 12 Mar 2024 | 41.49 | 42.79 | 40.66 | 42.79 | 42.79 | 5,207 |
| 11 Mar 2024 | 42.64 | 42.64 | 40.08 | 40.76 | 40.76 | 54,054 |
| 07 Mar 2024 | 42.27 | 44.00 | 42.11 | 42.18 | 42.18 | 47,147 |
| 06 Mar 2024 | 44.07 | 46.90 | 43.32 | 44.32 | 44.32 | 36,197 |
| 05 Mar 2024 | 46.15 | 47.54 | 45.00 | 45.60 | 45.60 | 28,646 |
| 04 Mar 2024 | 47.57 | 48.50 | 46.40 | 46.78 | 46.78 | 10,062 |
| 01 Mar 2024 | 46.68 | 48.24 | 46.00 | 47.43 | 47.43 | 18,436 |
| 29 Feb 2024 | 49.00 | 49.00 | 45.77 | 46.49 | 46.49 | 24,678 |
| 28 Feb 2024 | 49.01 | 49.99 | 48.00 | 48.17 | 48.17 | 4,937 |
| 27 Feb 2024 | 48.79 | 50.25 | 48.08 | 49.74 | 49.74 | 14,159 |
| 26 Feb 2024 | 49.10 | 49.30 | 48.30 | 49.01 | 49.01 | 14,622 |
| 23 Feb 2024 | 49.01 | 50.99 | 49.00 | 49.13 | 49.13 | 9,055 |
| 22 Feb 2024 | 49.18 | 51.00 | 49.00 | 49.44 | 49.44 | 14,233 |
| 21 Feb 2024 | 50.50 | 50.97 | 49.30 | 49.61 | 49.61 | 5,183 |
| 20 Feb 2024 | 49.99 | 50.42 | 49.75 | 49.97 | 49.97 | 11,910 |
| 19 Feb 2024 | 49.90 | 51.40 | 49.00 | 50.24 | 50.24 | 17,152 |
| 16 Feb 2024 | 48.62 | 50.00 | 48.62 | 49.90 | 49.90 | 18,504 |
| 15 Feb 2024 | 50.00 | 50.00 | 48.21 | 49.58 | 49.58 | 22,453 |
| 14 Feb 2024 | 50.00 | 51.23 | 49.56 | 50.29 | 50.29 | 10,302 |
| 13 Feb 2024 | 51.40 | 51.40 | 50.00 | 50.09 | 50.09 | 17,696 |
| 12 Feb 2024 | 51.90 | 53.90 | 50.20 | 50.44 | 50.44 | 12,337 |
| 09 Feb 2024 | 52.01 | 52.69 | 51.01 | 51.90 | 51.90 | 22,116 |
| 08 Feb 2024 | 53.22 | 53.69 | 52.06 | 52.75 | 52.75 | 9,357 |
| 07 Feb 2024 | 50.26 | 54.53 | 50.26 | 53.22 | 53.22 | 11,555 |
| 06 Feb 2024 | 52.42 | 53.01 | 52.42 | 52.61 | 52.61 | 27,859 |
| 05 Feb 2024 | 55.57 | 55.57 | 53.30 | 53.36 | 53.36 | 12,847 |
| 02 Feb 2024 | 54.61 | 54.80 | 53.50 | 54.49 | 54.49 | 26,141 |
| 01 Feb 2024 | 54.11 | 55.15 | 54.00 | 54.61 | 54.61 | 9,682 |
| 31 Jan 2024 | 54.98 | 54.98 | 54.10 | 54.59 | 54.59 | 20,926 |
| 30 Jan 2024 | 55.23 | 55.23 | 54.00 | 55.00 | 55.00 | 28,096 |
| 29 Jan 2024 | 56.99 | 57.70 | 54.39 | 55.15 | 55.15 | 45,865 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.