JITF Infralogistics Limited (BOM:540311)
India · Delayed Price · Currency is INR 273.85
+4.70 (1.75%)
At close: Oct 6, 2026
BOM:540311 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 273.85 | 281.45 | 271.60 | 276.85 | 276.85 | 1.10% | 701 |
| Oct 6, 2026 | 270.00 | 275.00 | 269.50 | 273.85 | 273.85 | 1.75% | 3,506 |
| Oct 5, 2026 | 289.00 | 289.00 | 264.30 | 269.15 | 269.15 | -1.70% | 3,325 |
| Oct 1, 2026 | 274.85 | 280.80 | 265.00 | 273.80 | 273.80 | -1.86% | 3,258 |
| Sep 30, 2026 | 284.95 | 286.10 | 277.35 | 279.00 | 279.00 | -0.07% | 1,179 |
| Sep 29, 2026 | 280.15 | 281.45 | 274.55 | 279.20 | 279.20 | -1.62% | 2,466 |
| Sep 28, 2026 | 269.50 | 285.00 | 261.65 | 283.80 | 283.80 | -0.33% | 1,855 |
| Sep 25, 2026 | 277.55 | 284.75 | 273.00 | 284.75 | 284.75 | 2.72% | 1,360 |
| Sep 24, 2026 | 276.00 | 286.00 | 274.90 | 277.20 | 277.20 | -1.28% | 1,342 |
| Sep 23, 2026 | 284.00 | 288.65 | 279.80 | 280.80 | 280.80 | -1.13% | 911 |
| Sep 22, 2026 | 279.65 | 287.80 | 276.05 | 284.00 | 284.00 | 0.32% | 1,113 |
| Sep 21, 2026 | 284.00 | 287.30 | 279.65 | 283.10 | 283.10 | -1.19% | 965 |
| Sep 18, 2026 | 288.85 | 293.55 | 284.50 | 286.50 | 286.50 | 0.61% | 1,294 |
| Sep 17, 2026 | 282.10 | 285.65 | 280.00 | 284.75 | 284.75 | 2.46% | 565 |
| Sep 16, 2026 | 275.50 | 282.00 | 275.00 | 277.90 | 277.90 | -0.84% | 2,129 |
| Sep 15, 2026 | 286.15 | 291.00 | 278.00 | 280.25 | 280.25 | -3.50% | 1,898 |
| Sep 11, 2026 | 300.80 | 306.80 | 289.05 | 290.40 | 290.40 | -4.38% | 3,574 |
| Sep 10, 2026 | 308.00 | 308.15 | 300.00 | 303.70 | 303.70 | -1.65% | 904 |
| Sep 9, 2026 | 314.40 | 314.45 | 302.40 | 308.80 | 308.80 | 1.41% | 1,806 |
| Sep 8, 2026 | 303.65 | 311.00 | 302.00 | 304.50 | 304.50 | 0.69% | 959 |
| Sep 7, 2026 | 303.00 | 308.00 | 298.90 | 302.40 | 302.40 | -0.25% | 1,809 |
| Sep 4, 2026 | 313.00 | 313.00 | 302.85 | 303.15 | 303.15 | -3.30% | 1,185 |
| Sep 3, 2026 | 314.85 | 314.85 | 304.60 | 313.50 | 313.50 | 2.74% | 837 |
| Sep 2, 2026 | 307.40 | 311.55 | 305.00 | 305.15 | 305.15 | -1.41% | 316 |
| Sep 1, 2026 | 318.00 | 318.00 | 308.15 | 309.50 | 309.50 | -0.11% | 517 |
| Aug 31, 2026 | 315.00 | 315.85 | 308.10 | 309.85 | 309.85 | -2.87% | 522 |
| Aug 28, 2026 | 325.00 | 325.00 | 319.00 | 319.00 | 319.00 | -2.19% | 287 |
| Aug 27, 2026 | 323.00 | 330.50 | 320.00 | 326.15 | 326.15 | 1.86% | 393 |
| Aug 26, 2026 | 320.75 | 324.05 | 319.90 | 320.20 | 320.20 | 0.74% | 710 |
| Aug 25, 2026 | 319.80 | 324.85 | 316.05 | 317.85 | 317.85 | 0.81% | 831 |
| Aug 24, 2026 | 311.20 | 317.85 | 308.65 | 315.30 | 315.30 | 2.40% | 2,427 |
| Aug 21, 2026 | 309.60 | 313.00 | 305.15 | 307.90 | 307.90 | 0.10% | 548 |
| Aug 20, 2026 | 311.00 | 315.55 | 305.80 | 307.60 | 307.60 | -1.90% | 935 |
| Aug 19, 2026 | 306.00 | 333.00 | 306.00 | 313.55 | 313.55 | 2.15% | 4,741 |
| Aug 18, 2026 | 310.90 | 315.65 | 305.00 | 306.95 | 306.95 | 0.44% | 1,713 |
| Aug 17, 2026 | 328.80 | 328.85 | 304.05 | 305.60 | 305.60 | -3.50% | 3,912 |
| Aug 14, 2026 | 342.00 | 342.00 | 313.00 | 316.70 | 316.70 | -5.22% | 6,140 |
| Aug 13, 2026 | 338.05 | 338.05 | 329.05 | 334.15 | 334.15 | -4.53% | 4,717 |
| Aug 12, 2026 | 351.65 | 353.85 | 346.45 | 350.00 | 350.00 | 0.07% | 1,833 |
| Aug 11, 2026 | 346.55 | 363.55 | 344.40 | 349.75 | 349.75 | 1.42% | 2,292 |
| Aug 10, 2026 | 339.25 | 346.40 | 336.40 | 344.85 | 344.85 | 4.22% | 1,189 |
| Aug 7, 2026 | 340.30 | 340.45 | 330.10 | 330.90 | 330.90 | -1.81% | 771 |
| Aug 6, 2026 | 350.05 | 350.05 | 334.60 | 337.00 | 337.00 | -3.73% | 1,526 |
| Aug 5, 2026 | 344.00 | 353.00 | 338.55 | 350.05 | 350.05 | 1.61% | 1,462 |
| Aug 4, 2026 | 341.10 | 355.70 | 337.10 | 344.50 | 344.50 | -0.39% | 752 |
| Aug 3, 2026 | 339.70 | 353.00 | 339.70 | 345.85 | 345.85 | 2.05% | 2,472 |
| Jul 31, 2026 | 350.00 | 362.95 | 333.00 | 338.90 | 338.90 | -1.97% | 15,449 |
| Jul 30, 2026 | 350.05 | 350.85 | 344.05 | 345.70 | 345.70 | -2.22% | 2,265 |
| Jul 29, 2026 | 357.70 | 357.70 | 342.15 | 353.55 | 353.55 | 3.54% | 2,622 |
| Jul 28, 2026 | 352.30 | 352.95 | 339.95 | 341.45 | 341.45 | -3.18% | 1,444 |