Jetking Infotrain Limited (BOM:517063)
India · Delayed Price · Currency is INR 108.95
+2.65 (2.49%)
At close: Oct 27, 2026
Jetking Infotrain Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2026 | 109.90 | 111.65 | 104.00 | 108.95 | 108.95 | 2.49% | 4,484 |
| Oct 26, 2026 | 105.20 | 109.95 | 104.55 | 106.30 | 106.30 | -0.33% | 1,407 |
| Oct 23, 2026 | 117.10 | 117.10 | 105.20 | 106.65 | 106.65 | -8.49% | 10,659 |
| Oct 22, 2026 | 118.00 | 121.00 | 113.00 | 116.55 | 116.55 | -0.98% | 2,466 |
| Oct 21, 2026 | 117.50 | 125.60 | 117.50 | 117.70 | 117.70 | -1.34% | 9,766 |
| Oct 19, 2026 | 124.00 | 125.00 | 117.00 | 119.30 | 119.30 | -5.54% | 4,689 |
| Oct 16, 2026 | 124.80 | 128.00 | 120.00 | 126.30 | 126.30 | 3.61% | 18,925 |
| Oct 15, 2026 | 120.30 | 126.00 | 120.15 | 121.90 | 121.90 | -1.26% | 6,528 |
| Oct 14, 2026 | 118.10 | 128.00 | 116.50 | 123.45 | 123.45 | 3.70% | 11,161 |
| Oct 13, 2026 | 117.40 | 122.00 | 117.40 | 119.05 | 119.05 | 1.41% | 3,758 |
| Oct 12, 2026 | 120.40 | 123.00 | 117.00 | 117.40 | 117.40 | -1.63% | 6,422 |
| Oct 9, 2026 | 116.50 | 123.00 | 116.50 | 119.35 | 119.35 | 0.67% | 6,430 |
| Oct 8, 2026 | 128.00 | 128.00 | 116.00 | 118.55 | 118.55 | -2.35% | 6,004 |
| Oct 7, 2026 | 121.40 | 124.90 | 120.25 | 121.40 | 121.40 | 0.37% | 10,008 |
| Oct 6, 2026 | 120.00 | 123.80 | 120.00 | 120.95 | 120.95 | -0.53% | 1,456 |
| Oct 5, 2026 | 118.00 | 122.00 | 117.00 | 121.60 | 121.60 | 1.25% | 8,058 |
| Oct 1, 2026 | 123.00 | 123.00 | 116.50 | 120.10 | 120.10 | -0.04% | 6,912 |
| Sep 30, 2026 | 121.25 | 128.30 | 119.00 | 120.15 | 120.15 | -2.48% | 7,268 |
| Sep 29, 2026 | 119.00 | 126.00 | 118.00 | 123.20 | 123.20 | 1.65% | 7,505 |
| Sep 28, 2026 | 122.15 | 127.50 | 118.10 | 121.20 | 121.20 | -3.08% | 8,347 |
| Sep 25, 2026 | 124.00 | 128.60 | 122.30 | 125.05 | 125.05 | 0.68% | 6,462 |
| Sep 24, 2026 | 126.80 | 129.00 | 116.10 | 124.20 | 124.20 | -1.19% | 22,965 |
| Sep 23, 2026 | 129.00 | 129.00 | 124.00 | 125.70 | 125.70 | -0.16% | 3,522 |
| Sep 22, 2026 | 132.50 | 133.00 | 125.20 | 125.90 | 125.90 | -1.18% | 12,847 |
| Sep 21, 2026 | 129.00 | 131.00 | 125.80 | 127.40 | 127.40 | 1.27% | 10,283 |
| Sep 18, 2026 | 120.80 | 128.75 | 120.80 | 125.80 | 125.80 | 1.45% | 5,879 |
| Sep 17, 2026 | 129.00 | 129.00 | 122.05 | 124.00 | 124.00 | -1.55% | 10,916 |
| Sep 16, 2026 | 116.20 | 127.75 | 116.20 | 125.95 | 125.95 | 2.40% | 9,631 |
| 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% | 39,548 |
| 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 |