JITF Infralogistics Limited (BOM:540311)
India · Delayed Price · Currency is INR 307.90
+0.30 (0.10%)
At close: Aug 21, 2026
BOM:540311 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 27, 2026 | 368.00 | 372.55 | 350.00 | 352.65 | 352.65 | -4.11% | 563 |
| Jul 24, 2026 | 366.00 | 368.75 | 358.80 | 367.75 | 367.75 | 2.14% | 1,539 |
| Jul 23, 2026 | 373.85 | 373.85 | 356.60 | 360.05 | 360.05 | -3.73% | 390 |
| Jul 22, 2026 | 373.30 | 375.70 | 369.90 | 374.00 | 374.00 | -1.11% | 1,197 |
| Jul 21, 2026 | 375.65 | 388.65 | 375.65 | 378.20 | 378.20 | -2.32% | 1,939 |
| Jul 20, 2026 | 372.05 | 387.20 | 372.05 | 387.20 | 387.20 | 4.99% | 5,636 |
| Jul 17, 2026 | 354.30 | 377.60 | 354.30 | 368.80 | 368.80 | 2.54% | 6,049 |
| Jul 16, 2026 | 367.15 | 369.35 | 354.60 | 359.65 | 359.65 | -3.64% | 4,272 |
| Jul 15, 2026 | 408.00 | 409.50 | 373.10 | 373.25 | 373.25 | -4.95% | 9,732 |
| Jul 14, 2026 | 390.00 | 392.70 | 371.15 | 392.70 | 392.70 | 10.00% | 43,920 |
| Jul 13, 2026 | 334.85 | 357.00 | 323.80 | 357.00 | 357.00 | 10.00% | 14,304 |
| Jul 10, 2026 | 309.80 | 324.55 | 309.80 | 324.55 | 324.55 | 10.00% | 1,022 |
| Jul 9, 2026 | 296.95 | 298.10 | 293.45 | 295.05 | 295.05 | 0.07% | 3,012 |
| Jul 8, 2026 | 306.50 | 306.50 | 292.05 | 294.85 | 294.85 | -3.80% | 2,640 |
| Jul 7, 2026 | 304.80 | 307.60 | 297.00 | 306.50 | 306.50 | 0.56% | 971 |
| Jul 6, 2026 | 306.00 | 307.30 | 304.50 | 304.80 | 304.80 | -0.03% | 625 |
| Jul 3, 2026 | 309.25 | 309.50 | 304.00 | 304.90 | 304.90 | -0.03% | 994 |
| Jul 2, 2026 | 309.80 | 318.70 | 304.15 | 305.00 | 305.00 | 0.66% | 735 |
| Jul 1, 2026 | 310.15 | 312.00 | 303.00 | 303.00 | 303.00 | -2.02% | 568 |
| Jun 30, 2026 | 314.00 | 315.30 | 308.40 | 309.25 | 309.25 | -2.17% | 2,528 |
| Jun 29, 2026 | 313.05 | 321.55 | 313.00 | 316.10 | 316.10 | 0.17% | 671 |
| Jun 25, 2026 | 317.00 | 326.25 | 312.15 | 315.55 | 315.55 | -0.80% | 4,683 |
| Jun 24, 2026 | 334.85 | 341.40 | 314.05 | 318.10 | 318.10 | -0.52% | 9,195 |
| Jun 23, 2026 | 292.05 | 319.75 | 292.05 | 319.75 | 319.75 | 9.99% | 14,483 |
| Jun 22, 2026 | 292.00 | 301.25 | 286.00 | 290.70 | 290.70 | -1.19% | 4,628 |
| 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 |