JITF Infralogistics Limited (BOM:540311)
India · Delayed Price · Currency is INR 318.20
-6.45 (-1.99%)
At close: Apr 22, 2026
BOM:540311 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 7, 2026 | 303.55 | 310.50 | 296.50 | 306.05 | 306.05 | 0.82% | 941 |
| Apr 6, 2026 | 305.15 | 320.00 | 297.40 | 303.55 | 303.55 | -0.52% | 2,488 |
| Apr 2, 2026 | 288.20 | 305.15 | 287.90 | 305.15 | 305.15 | 4.99% | 1,493 |
| Apr 1, 2026 | 266.50 | 290.65 | 266.50 | 290.65 | 290.65 | 4.98% | 1,221 |
| Mar 30, 2026 | 280.90 | 280.90 | 276.85 | 276.85 | 276.85 | -4.99% | 5,629 |
| Mar 27, 2026 | 306.70 | 306.70 | 291.40 | 291.40 | 291.40 | -4.99% | 2,884 |
| Mar 25, 2026 | 288.00 | 309.75 | 288.00 | 306.70 | 306.70 | 3.97% | 7,467 |
| Mar 24, 2026 | 299.90 | 314.00 | 294.75 | 295.00 | 295.00 | -1.88% | 2,956 |
| Mar 23, 2026 | 302.70 | 309.00 | 300.65 | 300.65 | 300.65 | -4.99% | 2,116 |
| Mar 20, 2026 | 323.80 | 323.80 | 311.00 | 316.45 | 316.45 | -2.93% | 981 |
| Mar 19, 2026 | 326.00 | 337.00 | 322.10 | 326.00 | 326.00 | -3.85% | 433 |
| Mar 18, 2026 | 339.90 | 346.00 | 330.00 | 339.05 | 339.05 | 2.73% | 1,240 |
| Mar 17, 2026 | 336.90 | 342.40 | 325.30 | 330.05 | 330.05 | -3.61% | 3,665 |
| Mar 16, 2026 | 350.00 | 350.00 | 332.30 | 342.40 | 342.40 | -2.10% | 1,658 |
| Mar 13, 2026 | 359.00 | 359.00 | 344.00 | 349.75 | 349.75 | -2.58% | 515 |
| Mar 12, 2026 | 347.75 | 360.00 | 343.60 | 359.00 | 359.00 | 3.15% | 3,541 |
| Mar 11, 2026 | 353.80 | 354.65 | 336.10 | 348.05 | 348.05 | 3.03% | 5,969 |
| Mar 10, 2026 | 345.75 | 345.75 | 330.00 | 337.80 | 337.80 | 0.01% | 1,051 |
| Mar 9, 2026 | 337.80 | 343.90 | 337.75 | 337.75 | 337.75 | -4.99% | 742 |
| Mar 6, 2026 | 344.00 | 357.75 | 335.00 | 355.50 | 355.50 | 4.33% | 1,731 |
| Mar 5, 2026 | 325.10 | 355.00 | 324.95 | 340.75 | 340.75 | -0.38% | 7,354 |
| Mar 4, 2026 | 342.05 | 342.05 | 342.05 | 342.05 | 342.05 | -5.00% | 2,293 |
| Mar 2, 2026 | 360.50 | 374.00 | 360.05 | 360.05 | 360.05 | -4.99% | 2,117 |
| Feb 27, 2026 | 377.00 | 390.00 | 367.00 | 378.95 | 378.95 | -1.23% | 2,358 |
| Feb 26, 2026 | 386.70 | 389.65 | 374.00 | 383.65 | 383.65 | 3.38% | 3,099 |
| Feb 25, 2026 | 371.50 | 384.95 | 366.55 | 371.10 | 371.10 | -2.39% | 3,067 |
| Feb 24, 2026 | 379.00 | 390.90 | 356.50 | 380.20 | 380.20 | 2.12% | 12,718 |
| Feb 23, 2026 | 354.60 | 372.30 | 350.10 | 372.30 | 372.30 | 4.99% | 11,472 |
| Feb 20, 2026 | 360.10 | 368.00 | 354.60 | 354.60 | 354.60 | -5.00% | 7,499 |
| Feb 19, 2026 | 374.00 | 384.60 | 373.25 | 373.25 | 373.25 | -4.99% | 11,477 |
| Feb 18, 2026 | 434.15 | 434.15 | 392.85 | 392.85 | 392.85 | -4.99% | 43,231 |
| Feb 17, 2026 | 413.50 | 413.50 | 413.50 | 413.50 | 413.50 | 4.99% | 8,856 |
| Feb 16, 2026 | 389.00 | 393.85 | 383.40 | 393.85 | 393.85 | 5.00% | 17,857 |
| Feb 13, 2026 | 375.00 | 375.10 | 363.55 | 375.10 | 375.10 | 5.00% | 16,800 |
| Feb 12, 2026 | 357.25 | 357.25 | 346.00 | 357.25 | 357.25 | 5.00% | 35,722 |
| Feb 11, 2026 | 340.25 | 340.25 | 340.25 | 340.25 | 340.25 | 9.99% | 9,326 |
| Feb 10, 2026 | 309.35 | 309.35 | 309.35 | 309.35 | 309.35 | 9.99% | 5,500 |
| Feb 9, 2026 | 277.85 | 281.25 | 277.85 | 281.25 | 281.25 | 9.99% | 4,921 |
| Feb 6, 2026 | 255.00 | 257.70 | 247.65 | 255.70 | 255.70 | -1.03% | 537 |
| Feb 5, 2026 | 265.30 | 265.30 | 256.55 | 258.35 | 258.35 | -2.62% | 1,058 |
| Feb 4, 2026 | 266.60 | 269.85 | 261.00 | 265.30 | 265.30 | 0.61% | 1,539 |