JITF Infralogistics Limited (BOM:540311)
India · Delayed Price · Currency is INR 294.20
-5.75 (-1.92%)
At close: Jun 19, 2026
BOM:540311 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 19, 2026 | 296.90 | 303.10 | 285.00 | 294.20 | 294.20 | -1.92% | 1,737 |
| Jun 18, 2026 | 297.05 | 304.30 | 296.00 | 299.95 | 299.95 | 0.98% | 2,917 |
| Jun 17, 2026 | 302.35 | 306.60 | 295.50 | 297.05 | 297.05 | -0.88% | 1,454 |
| Jun 16, 2026 | 301.55 | 305.95 | 299.70 | 299.70 | 299.70 | 0.17% | 221 |
| Jun 15, 2026 | 295.00 | 306.95 | 294.50 | 299.20 | 299.20 | 0.45% | 654 |
| Jun 12, 2026 | 293.15 | 297.85 | 293.00 | 297.85 | 297.85 | 1.57% | 217 |
| Jun 11, 2026 | 295.25 | 297.55 | 292.55 | 293.25 | 293.25 | -1.06% | 900 |
| Jun 10, 2026 | 292.35 | 299.80 | 292.35 | 296.40 | 296.40 | -0.64% | 285 |
| Jun 9, 2026 | 300.50 | 303.00 | 297.50 | 298.30 | 298.30 | 1.10% | 2,282 |
| Jun 8, 2026 | 309.35 | 309.35 | 292.60 | 295.05 | 295.05 | -2.80% | 2,274 |
| Jun 5, 2026 | 308.10 | 310.85 | 301.20 | 303.55 | 303.55 | -2.38% | 1,135 |
| Jun 4, 2026 | 320.00 | 322.10 | 305.00 | 310.95 | 310.95 | -1.71% | 3,323 |
| Jun 3, 2026 | 318.00 | 318.00 | 315.55 | 316.35 | 316.35 | -0.82% | 1,554 |
| Jun 2, 2026 | 317.40 | 322.00 | 315.20 | 318.95 | 318.95 | 0.79% | 2,572 |
| Jun 1, 2026 | 310.05 | 319.95 | 301.60 | 316.45 | 316.45 | 1.82% | 7,966 |
| May 29, 2026 | 297.95 | 310.95 | 297.00 | 310.80 | 310.80 | 4.95% | 6,872 |
| May 27, 2026 | 281.50 | 296.15 | 276.65 | 296.15 | 296.15 | 5.00% | 5,036 |
| May 26, 2026 | 290.95 | 292.00 | 277.05 | 282.05 | 282.05 | -2.03% | 2,549 |
| May 25, 2026 | 284.85 | 288.00 | 282.30 | 287.90 | 287.90 | 1.07% | 1,150 |
| May 22, 2026 | 289.75 | 290.50 | 282.50 | 284.85 | 284.85 | -1.93% | 1,110 |
| May 21, 2026 | 283.75 | 292.00 | 277.20 | 290.45 | 290.45 | 2.34% | 1,217 |
| May 20, 2026 | 293.75 | 293.75 | 281.90 | 283.80 | 283.80 | -4.35% | 4,060 |
| May 19, 2026 | 278.40 | 299.75 | 278.05 | 296.70 | 296.70 | 1.45% | 10,867 |
| May 18, 2026 | 292.50 | 295.00 | 292.45 | 292.45 | 292.45 | -4.99% | 545 |
| May 15, 2026 | 301.90 | 307.80 | 297.50 | 307.80 | 307.80 | 1.74% | 546 |
| May 14, 2026 | 302.60 | 314.40 | 302.55 | 302.55 | 302.55 | -1.99% | 793 |
| May 13, 2026 | 314.00 | 314.00 | 308.70 | 308.70 | 308.70 | -2.00% | 358 |
| May 12, 2026 | 320.00 | 320.00 | 315.00 | 315.00 | 315.00 | 0.32% | 55 |
| May 11, 2026 | 310.00 | 314.00 | 307.90 | 314.00 | 314.00 | 1.98% | 866 |
| May 8, 2026 | 307.90 | 307.90 | 307.90 | 307.90 | 307.90 | 1.99% | 99 |
| May 7, 2026 | 298.15 | 301.90 | 298.15 | 301.90 | 301.90 | 1.99% | 110 |
| May 6, 2026 | 294.25 | 300.60 | 294.25 | 296.00 | 296.00 | -1.33% | 1,291 |
| May 5, 2026 | 300.15 | 300.15 | 294.05 | 300.00 | 300.00 | 1.94% | 270 |
| May 4, 2026 | 294.00 | 305.80 | 294.00 | 294.30 | 294.30 | -1.90% | 691 |
| Apr 30, 2026 | 301.00 | 301.00 | 297.50 | 300.00 | 300.00 | -1.07% | 503 |
| Apr 29, 2026 | 305.00 | 305.00 | 303.25 | 303.25 | 303.25 | -1.99% | 95 |
| Apr 28, 2026 | 299.10 | 309.40 | 299.10 | 309.40 | 309.40 | 1.44% | 176 |
| Apr 27, 2026 | 305.80 | 305.80 | 305.00 | 305.00 | 305.00 | -0.26% | 603 |
| Apr 24, 2026 | 305.80 | 305.80 | 305.80 | 305.80 | 305.80 | -1.99% | 211 |
| Apr 23, 2026 | 312.00 | 312.00 | 312.00 | 312.00 | 312.00 | -1.95% | 275 |
| Apr 22, 2026 | 323.00 | 323.00 | 318.20 | 318.20 | 318.20 | -1.99% | 393 |
| Apr 21, 2026 | 324.65 | 324.65 | 324.65 | 324.65 | 324.65 | -1.99% | 472 |
| Apr 20, 2026 | 331.25 | 331.25 | 331.25 | 331.25 | 331.25 | -2.00% | 209 |
| Apr 17, 2026 | 348.10 | 348.10 | 338.00 | 338.00 | 338.00 | -0.97% | 2,103 |
| Apr 16, 2026 | 341.30 | 341.30 | 341.30 | 341.30 | 341.30 | 1.99% | 593 |
| Apr 15, 2026 | 334.65 | 334.65 | 334.65 | 334.65 | 334.65 | 2.00% | 165 |
| Apr 13, 2026 | 326.85 | 328.10 | 326.85 | 328.10 | 328.10 | -1.62% | 1,347 |
| Apr 10, 2026 | 320.50 | 333.50 | 320.50 | 333.50 | 333.50 | 1.99% | 1,450 |
| Apr 9, 2026 | 327.35 | 334.00 | 313.65 | 327.00 | 327.00 | 1.76% | 2,269 |
| Apr 8, 2026 | 321.35 | 321.35 | 311.00 | 321.35 | 321.35 | 5.00% | 2,716 |