Jet Freight Logistics Limited (JETFREIGHT.NS)
NSE - NSE Real-time price. Currency in INR
Add to watchlist
At close: 03:29PM IST
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 15.00 | 15.00 | 14.40 | 14.50 | 14.50 | 335,348 |
| 30 Apr 2024 | 14.60 | 15.15 | 14.20 | 14.65 | 14.65 | 426,995 |
| 29 Apr 2024 | 14.50 | 14.75 | 14.30 | 14.40 | 14.40 | 195,998 |
| 26 Apr 2024 | 14.35 | 14.60 | 14.25 | 14.30 | 14.30 | 60,031 |
| 25 Apr 2024 | 14.50 | 14.55 | 14.20 | 14.30 | 14.30 | 86,530 |
| 24 Apr 2024 | 14.50 | 14.70 | 14.20 | 14.25 | 14.25 | 67,511 |
| 23 Apr 2024 | 14.40 | 14.60 | 14.10 | 14.40 | 14.40 | 127,493 |
| 22 Apr 2024 | 14.50 | 14.50 | 14.05 | 14.15 | 14.15 | 124,229 |
| 19 Apr 2024 | 13.75 | 14.25 | 13.75 | 14.05 | 14.05 | 89,529 |
| 18 Apr 2024 | 14.40 | 14.65 | 13.75 | 13.80 | 13.80 | 229,410 |
| 16 Apr 2024 | 14.00 | 14.50 | 13.75 | 14.00 | 14.00 | 128,585 |
| 15 Apr 2024 | 14.05 | 14.45 | 13.55 | 14.00 | 14.00 | 150,531 |
| 12 Apr 2024 | 15.20 | 15.25 | 14.55 | 14.80 | 14.80 | 120,860 |
| 10 Apr 2024 | 15.65 | 15.85 | 14.90 | 15.10 | 15.10 | 166,105 |
| 09 Apr 2024 | 14.75 | 16.90 | 14.65 | 15.40 | 15.40 | 1,230,736 |
| 08 Apr 2024 | 15.90 | 15.90 | 14.25 | 14.80 | 14.80 | 679,161 |
| 05 Apr 2024 | 13.95 | 16.10 | 13.80 | 15.85 | 15.85 | 2,353,419 |
| 04 Apr 2024 | 13.85 | 13.95 | 13.45 | 13.50 | 13.50 | 100,345 |
| 03 Apr 2024 | 13.45 | 13.75 | 13.45 | 13.65 | 13.65 | 103,202 |
| 02 Apr 2024 | 13.40 | 13.60 | 13.15 | 13.45 | 13.45 | 67,813 |
| 01 Apr 2024 | 12.50 | 13.30 | 12.50 | 13.20 | 13.20 | 126,885 |
| 28 Mar 2024 | 12.75 | 13.15 | 12.25 | 12.45 | 12.45 | 169,047 |
| 27 Mar 2024 | 12.95 | 13.25 | 12.40 | 12.70 | 12.70 | 287,224 |
| 26 Mar 2024 | 13.55 | 13.65 | 12.85 | 12.95 | 12.95 | 136,726 |
| 22 Mar 2024 | 12.95 | 14.00 | 12.90 | 13.25 | 13.25 | 326,702 |
| 21 Mar 2024 | 12.80 | 13.05 | 12.45 | 12.90 | 12.90 | 252,812 |
| 20 Mar 2024 | 12.10 | 12.55 | 12.10 | 12.40 | 12.40 | 79,237 |
| 19 Mar 2024 | 12.45 | 12.45 | 11.90 | 12.00 | 12.00 | 250,840 |
| 18 Mar 2024 | 12.85 | 13.20 | 12.30 | 12.35 | 12.35 | 192,976 |
| 15 Mar 2024 | 13.25 | 13.45 | 12.45 | 12.85 | 12.85 | 116,172 |
| 14 Mar 2024 | 13.05 | 13.50 | 12.45 | 12.95 | 12.95 | 185,207 |
| 13 Mar 2024 | 13.45 | 13.70 | 12.15 | 12.30 | 12.30 | 141,501 |
| 12 Mar 2024 | 13.55 | 13.90 | 12.70 | 12.85 | 12.85 | 208,071 |
| 11 Mar 2024 | 14.55 | 14.90 | 13.70 | 13.75 | 13.75 | 130,289 |
| 07 Mar 2024 | 13.80 | 14.80 | 13.65 | 14.40 | 14.40 | 137,416 |
| 06 Mar 2024 | 14.50 | 14.50 | 13.20 | 13.50 | 13.50 | 225,044 |
| 05 Mar 2024 | 14.55 | 14.75 | 13.95 | 14.20 | 14.20 | 178,564 |
| 04 Mar 2024 | 14.70 | 14.90 | 14.25 | 14.45 | 14.45 | 96,724 |
| 01 Mar 2024 | 14.75 | 15.10 | 14.35 | 14.55 | 14.55 | 153,099 |
| 29 Feb 2024 | 14.45 | 14.85 | 14.20 | 14.70 | 14.70 | 166,186 |
| 28 Feb 2024 | 15.15 | 15.30 | 14.10 | 14.40 | 14.40 | 200,243 |
| 27 Feb 2024 | 15.20 | 15.55 | 14.85 | 15.05 | 15.05 | 411,017 |
| 26 Feb 2024 | 15.20 | 15.60 | 14.95 | 15.10 | 15.10 | 231,750 |
| 23 Feb 2024 | 14.85 | 15.50 | 14.70 | 15.10 | 15.10 | 164,447 |
| 22 Feb 2024 | 14.80 | 15.50 | 14.40 | 14.75 | 14.75 | 197,364 |
| 21 Feb 2024 | 15.30 | 15.55 | 14.40 | 14.65 | 14.65 | 176,573 |
| 20 Feb 2024 | 15.20 | 15.45 | 15.05 | 15.25 | 15.25 | 115,995 |
| 19 Feb 2024 | 15.20 | 15.60 | 15.00 | 15.40 | 15.40 | 219,778 |
| 16 Feb 2024 | 15.00 | 15.60 | 14.85 | 15.10 | 15.10 | 327,423 |
| 15 Feb 2024 | 14.40 | 15.00 | 14.40 | 14.75 | 14.75 | 253,938 |
| 14 Feb 2024 | 14.50 | 14.50 | 14.00 | 14.30 | 14.30 | 229,702 |
| 13 Feb 2024 | 16.50 | 16.50 | 14.40 | 14.60 | 14.60 | 583,648 |
| 12 Feb 2024 | 14.10 | 15.55 | 14.05 | 15.55 | 15.55 | 889,325 |
| 09 Feb 2024 | 14.75 | 14.75 | 14.05 | 14.15 | 14.15 | 199,381 |
| 08 Feb 2024 | 14.90 | 15.05 | 14.55 | 14.60 | 14.60 | 126,776 |
| 07 Feb 2024 | 15.25 | 15.35 | 14.65 | 14.80 | 14.80 | 277,498 |
| 06 Feb 2024 | 14.45 | 15.45 | 14.30 | 14.95 | 14.95 | 167,792 |
| 05 Feb 2024 | 15.35 | 15.50 | 14.10 | 14.45 | 14.45 | 262,099 |
| 02 Feb 2024 | 15.45 | 15.80 | 14.90 | 15.25 | 15.25 | 251,153 |
| 01 Feb 2024 | 15.75 | 15.90 | 15.20 | 15.25 | 15.25 | 234,963 |
| 31 Jan 2024 | 15.45 | 15.90 | 15.45 | 15.60 | 15.60 | 241,180 |
| 30 Jan 2024 | 16.10 | 16.50 | 15.25 | 15.45 | 15.45 | 356,353 |
| 29 Jan 2024 | 16.50 | 16.50 | 15.15 | 15.95 | 15.95 | 754,182 |
| 25 Jan 2024 | 15.60 | 16.20 | 15.50 | 16.20 | 16.20 | 2,974,559 |
| 24 Jan 2024 | 13.65 | 14.85 | 13.60 | 14.75 | 14.75 | 318,887 |
| 23 Jan 2024 | 13.95 | 14.10 | 13.40 | 13.50 | 13.50 | 152,002 |
| 19 Jan 2024 | 13.85 | 14.55 | 13.85 | 14.35 | 14.35 | 144,085 |
| 18 Jan 2024 | 13.85 | 13.95 | 13.50 | 13.60 | 13.60 | 143,314 |
| 17 Jan 2024 | 14.10 | 14.30 | 13.80 | 13.90 | 13.90 | 153,286 |
| 16 Jan 2024 | 14.95 | 15.15 | 14.10 | 14.20 | 14.20 | 137,314 |
| 15 Jan 2024 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | - |
| 12 Jan 2024 | 15.30 | 15.45 | 14.50 | 14.70 | 14.70 | 271,874 |
| 11 Jan 2024 | 15.15 | 15.55 | 15.00 | 15.15 | 15.15 | 310,446 |
| 10 Jan 2024 | 15.50 | 15.70 | 14.85 | 15.00 | 15.00 | 629,222 |
| 09 Jan 2024 | 16.25 | 16.35 | 15.15 | 15.40 | 15.40 | 1,189,904 |
| 08 Jan 2024 | 13.65 | 15.00 | 13.65 | 14.90 | 14.90 | 980,686 |
| 05 Jan 2024 | 14.20 | 14.20 | 13.35 | 13.65 | 13.65 | 476,257 |
| 04 Jan 2024 | 12.90 | 14.00 | 12.85 | 13.95 | 13.95 | 1,403,851 |
| 03 Jan 2024 | 12.85 | 13.00 | 12.60 | 12.75 | 12.75 | 134,004 |
| 02 Jan 2024 | 12.90 | 12.90 | 12.55 | 12.70 | 12.70 | 91,169 |
| 01 Jan 2024 | 13.05 | 13.05 | 12.65 | 12.75 | 12.75 | 135,807 |
| 29 Dec 2023 | 12.95 | 13.05 | 12.60 | 12.75 | 12.75 | 75,452 |
| 28 Dec 2023 | 13.20 | 13.30 | 12.80 | 12.95 | 12.95 | 139,165 |
| 27 Dec 2023 | 13.30 | 13.35 | 12.90 | 13.15 | 13.15 | 97,017 |
| 26 Dec 2023 | 13.35 | 13.35 | 12.75 | 13.05 | 13.05 | 270,826 |
| 22 Dec 2023 | 12.70 | 13.50 | 12.60 | 13.45 | 13.45 | 1,000,570 |
| 21 Dec 2023 | 12.45 | 12.80 | 11.90 | 12.30 | 12.30 | 92,699 |
| 20 Dec 2023 | 13.30 | 13.30 | 11.90 | 12.00 | 12.00 | 144,026 |
| 19 Dec 2023 | 13.45 | 13.45 | 12.90 | 12.95 | 12.95 | 127,183 |
| 18 Dec 2023 | 13.30 | 13.30 | 12.55 | 13.00 | 13.00 | 98,980 |
| 15 Dec 2023 | 13.00 | 13.40 | 12.55 | 12.80 | 12.80 | 330,372 |
| 14 Dec 2023 | 13.20 | 13.65 | 12.95 | 13.00 | 13.00 | 376,037 |
| 13 Dec 2023 | 11.85 | 13.00 | 11.85 | 13.00 | 13.00 | 736,101 |
| 12 Dec 2023 | 11.85 | 12.00 | 11.80 | 11.85 | 11.85 | 66,010 |
| 11 Dec 2023 | 11.75 | 12.05 | 11.75 | 11.85 | 11.85 | 83,965 |
| 08 Dec 2023 | 11.80 | 11.90 | 11.65 | 11.75 | 11.75 | 137,962 |
| 07 Dec 2023 | 11.80 | 11.80 | 11.60 | 11.75 | 11.75 | 68,226 |
| 06 Dec 2023 | 11.50 | 11.80 | 11.50 | 11.65 | 11.65 | 127,417 |
| 05 Dec 2023 | 11.75 | 11.80 | 11.50 | 11.50 | 11.50 | 201,381 |
| 04 Dec 2023 | 11.65 | 12.20 | 11.50 | 11.75 | 11.75 | 221,453 |
| *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.