JITF Infralogistics Limited (BOM:540311)
India · Delayed Price · Currency is INR 387.20
+18.40 (4.99%)
At close: Jul 20, 2026
BOM:540311 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |