Jetking Infotrain Limited (BOM:517063)
India · Delayed Price · Currency is INR 153.00
+7.20 (4.94%)
At close: Jan 22, 2026
Jetking Infotrain Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 159.00 | 159.00 | 148.20 | 149.95 | 149.95 | -1.99% | 1,427 |
| Jan 22, 2026 | 153.00 | 153.05 | 144.10 | 153.00 | 153.00 | 4.94% | 5,794 |
| Jan 21, 2026 | 159.40 | 159.40 | 144.35 | 145.80 | 145.80 | -4.02% | 6,698 |
| Jan 20, 2026 | 161.95 | 161.95 | 149.80 | 151.90 | 151.90 | -3.65% | 8,614 |
| Jan 19, 2026 | 161.95 | 166.50 | 155.00 | 157.65 | 157.65 | -2.66% | 7,805 |
| Jan 16, 2026 | 161.50 | 166.70 | 159.00 | 161.95 | 161.95 | 0.28% | 4,820 |
| Jan 14, 2026 | 158.50 | 161.50 | 155.00 | 161.50 | 161.50 | 4.97% | 8,047 |
| Jan 13, 2026 | 158.50 | 158.50 | 151.35 | 153.85 | 153.85 | 1.65% | 1,618 |
| Jan 12, 2026 | 147.40 | 157.90 | 147.40 | 151.35 | 151.35 | -2.32% | 4,150 |
| Jan 9, 2026 | 161.00 | 161.00 | 154.35 | 154.95 | 154.95 | -4.62% | 5,445 |
| Jan 8, 2026 | 179.00 | 179.00 | 162.00 | 162.45 | 162.45 | -4.72% | 23,225 |
| Jan 7, 2026 | 170.50 | 170.50 | 170.50 | 170.50 | 170.50 | 4.99% | 4,129 |
| Jan 6, 2026 | 161.60 | 162.40 | 155.15 | 162.40 | 162.40 | 4.98% | 8,580 |
| Jan 5, 2026 | 149.00 | 154.75 | 143.10 | 154.70 | 154.70 | 4.63% | 6,275 |
| Jan 2, 2026 | 148.40 | 150.00 | 141.60 | 147.85 | 147.85 | 2.07% | 5,371 |
| Jan 1, 2026 | 154.80 | 154.80 | 143.20 | 144.85 | 144.85 | -2.19% | 4,297 |
| Dec 31, 2025 | 144.00 | 151.00 | 140.00 | 148.10 | 148.10 | 2.81% | 3,488 |
| Dec 30, 2025 | 140.10 | 148.80 | 140.10 | 144.05 | 144.05 | -2.31% | 9,929 |
| Dec 29, 2025 | 160.95 | 160.95 | 147.45 | 147.45 | 147.45 | -4.99% | 6,804 |
| Dec 26, 2025 | 155.20 | 155.20 | 154.85 | 155.20 | 155.20 | 4.97% | 9,869 |
| Dec 24, 2025 | 147.00 | 147.85 | 147.00 | 147.85 | 147.85 | 4.97% | 6,142 |
| Dec 23, 2025 | 149.00 | 149.00 | 138.55 | 140.85 | 140.85 | -3.40% | 6,181 |
| Dec 22, 2025 | 140.10 | 149.75 | 140.10 | 145.80 | 145.80 | 0.83% | 9,507 |
| Dec 19, 2025 | 149.90 | 149.90 | 142.20 | 144.60 | 144.60 | -0.79% | 5,021 |
| Dec 18, 2025 | 141.20 | 147.90 | 141.20 | 145.75 | 145.75 | 1.67% | 5,854 |
| Dec 17, 2025 | 145.55 | 150.00 | 141.25 | 143.35 | 143.35 | -1.44% | 6,564 |
| Dec 16, 2025 | 147.10 | 152.90 | 143.25 | 145.45 | 145.45 | -1.49% | 6,522 |
| Dec 15, 2025 | 147.50 | 154.50 | 143.15 | 147.65 | 147.65 | -1.76% | 4,235 |
| Dec 12, 2025 | 147.50 | 152.50 | 147.50 | 150.30 | 150.30 | 2.52% | 4,023 |
| Dec 11, 2025 | 150.00 | 152.80 | 146.00 | 146.60 | 146.60 | -0.71% | 2,485 |
| Dec 10, 2025 | 150.00 | 156.00 | 146.00 | 147.65 | 147.65 | -1.17% | 6,327 |
| Dec 9, 2025 | 156.50 | 156.50 | 148.00 | 149.40 | 149.40 | 0.20% | 3,512 |
| Dec 8, 2025 | 148.30 | 154.20 | 148.00 | 149.10 | 149.10 | 0.54% | 4,255 |
| Dec 5, 2025 | 155.80 | 155.80 | 148.00 | 148.30 | 148.30 | -0.34% | 1,684 |
| Dec 4, 2025 | 154.85 | 159.70 | 148.00 | 148.80 | 148.80 | -3.91% | 4,307 |
| Dec 3, 2025 | 156.95 | 156.95 | 145.40 | 154.85 | 154.85 | 3.06% | 6,862 |
| Dec 2, 2025 | 160.00 | 160.00 | 149.00 | 150.25 | 150.25 | -2.53% | 4,123 |
| Dec 1, 2025 | 150.80 | 155.00 | 143.30 | 154.15 | 154.15 | 4.30% | 8,639 |
| Nov 28, 2025 | 140.30 | 149.60 | 140.10 | 147.80 | 147.80 | 2.14% | 7,296 |
| Nov 27, 2025 | 146.00 | 153.55 | 141.25 | 144.70 | 144.70 | -1.06% | 6,615 |
| Nov 26, 2025 | 156.95 | 156.95 | 145.40 | 146.25 | 146.25 | -3.43% | 11,364 |
| Nov 25, 2025 | 157.95 | 157.95 | 145.55 | 151.45 | 151.45 | 0.23% | 9,852 |
| Nov 24, 2025 | 156.00 | 159.00 | 151.10 | 151.10 | 151.10 | -5.00% | 10,378 |
| Nov 21, 2025 | 165.00 | 165.00 | 158.00 | 159.05 | 159.05 | -3.22% | 7,177 |
| Nov 20, 2025 | 164.85 | 166.00 | 160.60 | 164.35 | 164.35 | 3.92% | 11,793 |
| Nov 19, 2025 | 167.00 | 167.00 | 154.00 | 158.15 | 158.15 | -2.44% | 11,337 |
| Nov 18, 2025 | 164.15 | 166.20 | 152.35 | 162.10 | 162.10 | 2.40% | 22,573 |
| Nov 17, 2025 | 158.05 | 164.85 | 157.70 | 158.30 | 158.30 | -4.64% | 18,397 |
| Nov 14, 2025 | 167.25 | 175.95 | 166.00 | 166.00 | 166.00 | -4.98% | 44,359 |
| Nov 13, 2025 | 193.00 | 193.00 | 174.70 | 174.70 | 174.70 | -4.98% | 19,481 |