Jetking Infotrain Limited (BOM:517063)
India · Delayed Price · Currency is INR 105.40
-1.50 (-1.40%)
At close: Jun 22, 2026
Jetking Infotrain Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 25, 2026 | 101.60 | 105.90 | 101.60 | 105.80 | 105.80 | 4.86% | 1,902 |
| May 22, 2026 | 101.65 | 104.70 | 100.25 | 100.90 | 100.90 | -0.74% | 1,455 |
| May 21, 2026 | 102.30 | 106.00 | 99.65 | 101.65 | 101.65 | -0.64% | 2,063 |
| May 20, 2026 | 108.90 | 108.90 | 101.75 | 102.30 | 102.30 | -2.15% | 1,343 |
| May 19, 2026 | 100.05 | 104.55 | 99.60 | 104.55 | 104.55 | 4.97% | 1,723 |
| May 18, 2026 | 99.60 | 103.40 | 99.00 | 99.60 | 99.60 | - | 1,450 |
| May 15, 2026 | 102.50 | 103.20 | 98.25 | 99.60 | 99.60 | -2.83% | 3,963 |
| May 14, 2026 | 105.60 | 105.60 | 102.25 | 102.50 | 102.50 | -4.74% | 10,020 |
| May 13, 2026 | 112.90 | 114.80 | 107.30 | 107.60 | 107.60 | -4.69% | 6,382 |
| May 12, 2026 | 121.00 | 121.00 | 112.65 | 112.90 | 112.90 | -4.77% | 12,966 |
| May 11, 2026 | 116.55 | 123.90 | 116.55 | 118.55 | 118.55 | -1.00% | 5,524 |
| May 8, 2026 | 121.00 | 124.85 | 119.05 | 119.75 | 119.75 | -1.16% | 1,483 |
| May 7, 2026 | 123.80 | 125.85 | 119.00 | 121.15 | 121.15 | -1.34% | 4,157 |
| May 6, 2026 | 126.00 | 127.60 | 120.90 | 122.80 | 122.80 | 0.66% | 4,337 |
| May 5, 2026 | 118.70 | 125.75 | 118.65 | 122.00 | 122.00 | 0.78% | 262 |
| May 4, 2026 | 124.00 | 125.80 | 120.50 | 121.05 | 121.05 | 1.00% | 2,892 |
| Apr 30, 2026 | 120.00 | 127.00 | 117.33 | 119.85 | 119.85 | -2.96% | 2,186 |
| Apr 29, 2026 | 118.00 | 125.99 | 118.00 | 123.50 | 123.50 | 1.65% | 11,876 |
| Apr 28, 2026 | 123.00 | 125.99 | 121.00 | 121.49 | 121.49 | -3.81% | 6,780 |
| Apr 27, 2026 | 128.75 | 128.75 | 120.00 | 126.30 | 126.30 | 3.00% | 4,012 |
| Apr 24, 2026 | 120.05 | 124.20 | 119.94 | 122.62 | 122.62 | 2.23% | 1,044 |
| Apr 23, 2026 | 126.40 | 128.00 | 119.00 | 119.94 | 119.94 | -1.88% | 4,444 |
| Apr 22, 2026 | 125.00 | 125.22 | 120.00 | 122.24 | 122.24 | 2.49% | 1,843 |
| 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 |