Jetking Infotrain Limited (BOM:517063)
India · Delayed Price · Currency is INR 119.27
-4.03 (-3.27%)
At close: Apr 21, 2026
Jetking Infotrain Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 21, 2026 | 123.30 | 123.30 | 117.60 | 119.27 | 119.27 | -3.27% | 4,032 |
| Apr 20, 2026 | 130.05 | 132.69 | 121.13 | 123.30 | 123.30 | -3.29% | 1,661 |
| Apr 17, 2026 | 133.00 | 133.00 | 126.25 | 127.50 | 127.50 | 0.50% | 2,154 |
| Apr 16, 2026 | 135.99 | 136.00 | 125.52 | 126.86 | 126.86 | -2.87% | 7,959 |
| Apr 15, 2026 | 126.70 | 131.74 | 126.70 | 130.61 | 130.61 | 4.10% | 4,294 |
| Apr 13, 2026 | 126.25 | 130.00 | 125.47 | 125.47 | 125.47 | -5.00% | 3,451 |
| Apr 10, 2026 | 132.00 | 132.09 | 130.00 | 132.07 | 132.07 | 4.98% | 9,744 |
| Apr 9, 2026 | 125.85 | 125.85 | 118.00 | 125.80 | 125.80 | 4.96% | 5,667 |
| Apr 8, 2026 | 119.86 | 119.86 | 119.86 | 119.86 | 119.86 | 4.99% | 193 |
| Apr 7, 2026 | 113.00 | 114.16 | 113.00 | 114.16 | 114.16 | 4.99% | 449 |
| Apr 6, 2026 | 108.73 | 108.73 | 108.73 | 108.73 | 108.73 | 4.99% | 272 |
| Apr 2, 2026 | 102.00 | 103.56 | 102.00 | 103.56 | 103.56 | 4.99% | 330 |
| Apr 1, 2026 | 92.70 | 98.64 | 92.70 | 98.64 | 98.64 | 4.99% | 4,806 |
| Mar 30, 2026 | 101.25 | 108.50 | 92.15 | 93.95 | 93.95 | -7.21% | 6,906 |
| Mar 27, 2026 | 112.45 | 114.70 | 101.25 | 101.25 | 101.25 | -9.96% | 6,028 |
| Mar 25, 2026 | 111.05 | 113.90 | 107.55 | 112.45 | 112.45 | 4.02% | 4,347 |
| Mar 24, 2026 | 108.20 | 120.90 | 105.20 | 108.10 | 108.10 | -6.12% | 5,897 |
| Mar 23, 2026 | 121.00 | 121.00 | 110.70 | 115.15 | 115.15 | -6.38% | 2,213 |
| Mar 20, 2026 | 119.00 | 123.00 | 116.15 | 123.00 | 123.00 | 2.97% | 2,977 |
| Mar 19, 2026 | 115.50 | 119.80 | 115.50 | 119.45 | 119.45 | 3.42% | 1,355 |
| Mar 18, 2026 | 119.90 | 119.95 | 113.65 | 115.50 | 115.50 | -1.16% | 1,614 |
| Mar 17, 2026 | 117.25 | 119.00 | 113.00 | 116.85 | 116.85 | -0.43% | 4,573 |
| Mar 16, 2026 | 129.25 | 129.25 | 115.00 | 117.35 | 117.35 | -6.12% | 4,888 |
| Mar 13, 2026 | 128.00 | 132.60 | 123.35 | 125.00 | 125.00 | -5.48% | 2,674 |
| Mar 12, 2026 | 132.90 | 135.50 | 128.00 | 132.25 | 132.25 | 1.73% | 1,161 |
| Mar 11, 2026 | 129.90 | 133.00 | 126.50 | 130.00 | 130.00 | 2.81% | 448 |
| Mar 10, 2026 | 131.60 | 132.90 | 124.50 | 126.45 | 126.45 | -1.94% | 2,909 |
| Mar 9, 2026 | 134.90 | 134.90 | 126.00 | 128.95 | 128.95 | -3.08% | 857 |
| Mar 6, 2026 | 131.10 | 134.90 | 130.10 | 133.05 | 133.05 | 1.49% | 949 |
| Mar 5, 2026 | 135.00 | 138.80 | 128.30 | 131.10 | 131.10 | -2.49% | 1,915 |
| Mar 4, 2026 | 143.00 | 143.00 | 121.55 | 134.45 | 134.45 | 2.83% | 4,312 |
| Mar 2, 2026 | 121.65 | 135.00 | 121.65 | 130.75 | 130.75 | 0.81% | 4,114 |
| Feb 27, 2026 | 135.55 | 135.55 | 127.10 | 129.70 | 129.70 | -3.75% | 2,414 |
| Feb 26, 2026 | 124.00 | 134.95 | 124.00 | 134.75 | 134.75 | 8.80% | 4,686 |
| Feb 25, 2026 | 134.90 | 134.90 | 121.00 | 123.85 | 123.85 | -7.09% | 11,784 |
| Feb 24, 2026 | 132.00 | 136.00 | 128.30 | 133.30 | 133.30 | 3.09% | 2,607 |
| Feb 23, 2026 | 132.20 | 138.00 | 127.60 | 129.30 | 129.30 | -6.24% | 6,405 |
| Feb 20, 2026 | 137.35 | 138.00 | 133.00 | 137.90 | 137.90 | 0.88% | 1,368 |
| Feb 19, 2026 | 140.00 | 140.00 | 134.00 | 136.70 | 136.70 | -0.83% | 4,568 |
| Feb 18, 2026 | 140.80 | 140.80 | 134.20 | 137.85 | 137.85 | -2.16% | 865 |
| Feb 17, 2026 | 136.90 | 145.00 | 130.10 | 140.90 | 140.90 | 6.14% | 4,232 |
| Feb 16, 2026 | 136.20 | 136.20 | 130.35 | 132.75 | 132.75 | -3.00% | 6,842 |
| Feb 13, 2026 | 138.00 | 139.90 | 135.60 | 136.85 | 136.85 | 0.92% | 2,361 |
| Feb 12, 2026 | 137.90 | 147.80 | 132.80 | 135.60 | 135.60 | -1.17% | 10,885 |
| Feb 11, 2026 | 143.45 | 143.45 | 133.75 | 137.20 | 137.20 | -2.83% | 5,074 |
| Feb 10, 2026 | 141.80 | 144.25 | 136.05 | 141.20 | 141.20 | 2.13% | 2,570 |
| Feb 9, 2026 | 144.00 | 150.20 | 135.30 | 138.25 | 138.25 | -0.36% | 8,636 |
| Feb 6, 2026 | 142.65 | 145.00 | 135.00 | 138.75 | 138.75 | -2.25% | 3,811 |
| Feb 5, 2026 | 150.00 | 150.00 | 138.00 | 141.95 | 141.95 | 0.78% | 5,649 |
| Feb 4, 2026 | 150.05 | 154.55 | 140.00 | 140.85 | 140.85 | -4.31% | 12,451 |