Jetking Infotrain Limited (BOM:517063)
India · Delayed Price · Currency is INR 132.16
-7.40 (-5.30%)
At close: Aug 25, 2026
Jetking Infotrain Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 144.75 | 144.75 | 127.20 | 132.16 | 132.16 | -5.30% | 19,066 |
| Aug 24, 2026 | 148.00 | 148.00 | 135.98 | 139.56 | 139.56 | 0.50% | 39,473 |
| Aug 21, 2026 | 133.98 | 141.76 | 121.50 | 138.86 | 138.86 | 17.54% | 164,858 |
| Aug 20, 2026 | 102.00 | 118.14 | 101.95 | 118.14 | 118.14 | 20.00% | 23,051 |
| Aug 19, 2026 | 96.45 | 98.45 | 96.40 | 98.45 | 98.45 | 3.16% | 532 |
| Aug 18, 2026 | 98.74 | 98.99 | 95.01 | 95.43 | 95.43 | -3.83% | 2,416 |
| Aug 17, 2026 | 101.00 | 101.20 | 97.20 | 99.23 | 99.23 | -1.35% | 1,435 |
| Aug 14, 2026 | 100.01 | 101.99 | 97.11 | 100.59 | 100.59 | -2.24% | 1,019 |
| Aug 13, 2026 | 104.00 | 104.00 | 98.70 | 102.90 | 102.90 | -0.44% | 7,186 |
| Aug 12, 2026 | 102.84 | 103.35 | 100.00 | 103.35 | 103.35 | - | 2,266 |
| Aug 11, 2026 | 107.00 | 108.40 | 103.00 | 103.35 | 103.35 | -1.78% | 915 |
| Aug 10, 2026 | 105.47 | 113.00 | 104.65 | 105.22 | 105.22 | -0.74% | 1,535 |
| Aug 7, 2026 | 107.00 | 109.40 | 99.40 | 106.00 | 106.00 | 1.07% | 3,508 |
| Aug 6, 2026 | 99.80 | 108.90 | 98.80 | 104.88 | 104.88 | 5.94% | 23,936 |
| Aug 5, 2026 | 99.92 | 99.92 | 98.99 | 99.00 | 99.00 | 1.85% | 206 |
| Aug 4, 2026 | 102.00 | 102.00 | 97.04 | 97.20 | 97.20 | -1.43% | 1,559 |
| Aug 3, 2026 | 102.90 | 102.90 | 96.80 | 98.61 | 98.61 | 0.08% | 4,659 |
| Jul 31, 2026 | 95.55 | 104.00 | 95.55 | 98.53 | 98.53 | -1.47% | 819 |
| Jul 30, 2026 | 100.00 | 100.00 | 94.03 | 100.00 | 100.00 | 3.15% | 3,501 |
| Jul 29, 2026 | 93.00 | 99.95 | 92.10 | 96.95 | 96.95 | -0.01% | 1,308 |
| Jul 28, 2026 | 103.00 | 103.00 | 96.00 | 96.96 | 96.96 | -2.75% | 900 |
| Jul 27, 2026 | 99.50 | 100.00 | 99.39 | 99.70 | 99.70 | 0.35% | 798 |
| Jul 24, 2026 | 94.00 | 101.60 | 91.00 | 99.35 | 99.35 | 3.17% | 313 |
| Jul 23, 2026 | 97.05 | 101.50 | 95.53 | 96.30 | 96.30 | 0.81% | 815 |
| Jul 22, 2026 | 100.20 | 101.00 | 94.56 | 95.53 | 95.53 | -3.17% | 807 |
| Jul 21, 2026 | 102.00 | 102.00 | 98.26 | 98.66 | 98.66 | -2.97% | 749 |
| Jul 20, 2026 | 101.00 | 103.95 | 96.05 | 101.68 | 101.68 | -1.94% | 8,128 |
| Jul 17, 2026 | 100.25 | 104.00 | 99.50 | 103.69 | 103.69 | 3.49% | 2,350 |
| Jul 16, 2026 | 95.65 | 101.70 | 95.65 | 100.19 | 100.19 | 3.09% | 3,174 |
| Jul 15, 2026 | 97.25 | 98.59 | 93.55 | 97.19 | 97.19 | 1.04% | 472 |
| Jul 14, 2026 | 103.50 | 103.50 | 95.25 | 96.19 | 96.19 | 1.57% | 4,033 |
| Jul 13, 2026 | 95.10 | 97.49 | 94.00 | 94.70 | 94.70 | -0.31% | 1,228 |
| Jul 10, 2026 | 93.15 | 96.70 | 91.00 | 94.99 | 94.99 | 2.05% | 6,084 |
| Jul 9, 2026 | 90.55 | 97.44 | 90.55 | 93.08 | 93.08 | -1.33% | 3,625 |
| Jul 8, 2026 | 96.83 | 97.90 | 92.99 | 94.33 | 94.33 | -2.10% | 5,657 |
| Jul 7, 2026 | 99.68 | 101.80 | 96.00 | 96.35 | 96.35 | -3.34% | 8,659 |
| Jul 6, 2026 | 102.85 | 102.85 | 98.00 | 99.68 | 99.68 | -1.47% | 2,082 |
| Jul 3, 2026 | 102.01 | 103.99 | 99.00 | 101.17 | 101.17 | 0.22% | 7,905 |
| Jul 2, 2026 | 98.70 | 101.95 | 98.11 | 100.95 | 100.95 | 2.89% | 3,557 |
| Jul 1, 2026 | 102.95 | 102.95 | 96.51 | 98.11 | 98.11 | 1.99% | 4,755 |
| Jun 30, 2026 | 100.20 | 100.20 | 96.00 | 96.20 | 96.20 | -3.66% | 11,426 |
| Jun 29, 2026 | 103.50 | 103.50 | 99.00 | 99.85 | 99.85 | -3.53% | 6,899 |
| Jun 25, 2026 | 105.10 | 106.55 | 103.05 | 103.50 | 103.50 | -1.52% | 2,002 |
| Jun 24, 2026 | 105.60 | 105.80 | 101.50 | 105.10 | 105.10 | -0.28% | 3,477 |
| Jun 23, 2026 | 105.80 | 109.70 | 103.00 | 105.40 | 105.40 | - | 3,129 |
| Jun 22, 2026 | 109.05 | 109.90 | 105.30 | 105.40 | 105.40 | -1.40% | 3,343 |
| Jun 19, 2026 | 106.15 | 108.90 | 104.15 | 106.90 | 106.90 | -0.28% | 6,060 |
| Jun 18, 2026 | 106.60 | 108.70 | 106.00 | 107.20 | 107.20 | -2.63% | 2,371 |
| Jun 17, 2026 | 108.60 | 114.80 | 105.55 | 110.10 | 110.10 | 2.32% | 9,490 |
| Jun 16, 2026 | 107.00 | 110.00 | 106.00 | 107.60 | 107.60 | -2.58% | 5,725 |