Jetking Infotrain Limited (BOM:517063)
India · Delayed Price · Currency is INR 99.00
+1.80 (1.85%)
At close: Aug 5, 2026
Jetking Infotrain Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 15, 2026 | 107.95 | 115.70 | 107.95 | 110.45 | 110.45 | 2.32% | 1,479 |
| Jun 12, 2026 | 113.80 | 113.80 | 105.90 | 107.95 | 107.95 | 3.01% | 922 |
| Jun 11, 2026 | 108.00 | 108.00 | 104.20 | 104.80 | 104.80 | -2.96% | 2,156 |
| Jun 10, 2026 | 102.00 | 111.00 | 102.00 | 108.00 | 108.00 | 2.42% | 5,343 |
| Jun 9, 2026 | 106.95 | 106.95 | 101.70 | 105.45 | 105.45 | 3.03% | 918 |
| Jun 8, 2026 | 108.95 | 108.95 | 100.00 | 102.35 | 102.35 | -2.62% | 3,130 |
| Jun 5, 2026 | 108.75 | 108.75 | 104.00 | 105.10 | 105.10 | -1.78% | 2,375 |
| Jun 4, 2026 | 106.70 | 109.00 | 106.25 | 107.00 | 107.00 | 0.75% | 1,018 |
| Jun 3, 2026 | 106.55 | 110.50 | 105.20 | 106.20 | 106.20 | -2.30% | 1,461 |
| Jun 2, 2026 | 110.45 | 110.90 | 107.05 | 108.70 | 108.70 | 0.42% | 3,070 |
| Jun 1, 2026 | 101.00 | 108.25 | 101.00 | 108.25 | 108.25 | 5.00% | 4,346 |
| May 29, 2026 | 108.45 | 108.45 | 103.05 | 103.10 | 103.10 | -4.93% | 5,887 |
| May 27, 2026 | 111.45 | 113.45 | 106.50 | 108.45 | 108.45 | -2.21% | 1,908 |
| May 26, 2026 | 106.30 | 111.05 | 102.60 | 110.90 | 110.90 | 4.82% | 2,212 |