Jetking Infotrain Limited (BOM:517063)
India · Delayed Price · Currency is INR 123.00
-6.40 (-4.95%)
At close: Sep 15, 2026
Jetking Infotrain Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2026 | 137.00 | 137.00 | 118.45 | 123.00 | 123.00 | -4.95% | 20,341 |
| Sep 11, 2026 | 124.00 | 129.70 | 123.95 | 129.40 | 129.40 | 4.99% | 9,990 |
| Sep 10, 2026 | 123.40 | 132.55 | 121.50 | 123.25 | 123.25 | -2.57% | 18,091 |
| Sep 9, 2026 | 124.70 | 133.00 | 119.80 | 126.50 | 126.50 | 2.89% | 10,966 |
| Sep 8, 2026 | 120.70 | 123.00 | 118.35 | 122.95 | 122.95 | 1.78% | 25,616 |
| Sep 7, 2026 | 134.00 | 134.00 | 120.75 | 120.80 | 120.80 | -9.95% | 73,085 |
| Sep 4, 2026 | 140.00 | 140.00 | 120.00 | 134.15 | 134.15 | 3.95% | 40,289 |
| Sep 3, 2026 | 119.00 | 129.05 | 119.00 | 129.05 | 129.05 | 9.97% | 26,979 |
| Sep 2, 2026 | 120.00 | 120.00 | 111.35 | 117.35 | 117.35 | -2.21% | 11,749 |
| Sep 1, 2026 | 125.95 | 125.95 | 118.50 | 120.00 | 120.00 | 0.19% | 7,560 |
| Aug 31, 2026 | 120.00 | 120.00 | 117.70 | 119.77 | 119.77 | -1.06% | 9,686 |
| Aug 28, 2026 | 122.00 | 124.39 | 120.00 | 121.05 | 121.05 | -1.08% | 9,839 |
| Aug 27, 2026 | 134.00 | 134.00 | 120.00 | 122.37 | 122.37 | -6.59% | 14,918 |
| Aug 26, 2026 | 139.80 | 142.00 | 128.00 | 131.01 | 131.01 | -0.87% | 27,968 |
| 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 |