Jet Freight Logistics Limited (BOM:543420)
India · Delayed Price · Currency is INR 17.00
-0.60 (-3.41%)
At close: Feb 13, 2026
Jet Freight Logistics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 16.76 | 17.50 | 16.76 | 17.00 | 17.00 | -3.41% | 2,120 |
| Feb 12, 2026 | 17.00 | 17.84 | 17.00 | 17.60 | 17.60 | 1.68% | 776 |
| Feb 11, 2026 | 18.00 | 18.00 | 17.27 | 17.31 | 17.31 | - | 2,095 |
| Feb 10, 2026 | 17.73 | 17.73 | 17.30 | 17.31 | 17.31 | 0.06% | 1,931 |
| Feb 9, 2026 | 17.34 | 17.34 | 16.45 | 17.30 | 17.30 | 1.76% | 4,017 |
| Feb 6, 2026 | 16.97 | 17.00 | 16.15 | 17.00 | 17.00 | 2.41% | 2,754 |
| Feb 5, 2026 | 17.00 | 17.10 | 16.42 | 16.60 | 16.60 | -3.43% | 14,112 |
| Feb 4, 2026 | 17.80 | 17.80 | 16.69 | 17.19 | 17.19 | -1.32% | 5,730 |
| Feb 3, 2026 | 16.75 | 17.99 | 16.70 | 17.42 | 17.42 | 0.17% | 4,417 |
| Feb 2, 2026 | 16.71 | 17.80 | 16.13 | 17.39 | 17.39 | 2.54% | 57,893 |
| Feb 1, 2026 | 18.14 | 18.15 | 16.71 | 16.96 | 16.96 | -2.53% | 1,900 |
| Jan 30, 2026 | 17.06 | 17.98 | 17.06 | 17.40 | 17.40 | -0.57% | 2,103 |
| Jan 29, 2026 | 17.05 | 18.50 | 17.05 | 17.50 | 17.50 | -2.23% | 26,879 |
| Jan 28, 2026 | 18.65 | 18.65 | 17.35 | 17.90 | 17.90 | 0.67% | 12,547 |
| Jan 27, 2026 | 17.60 | 18.16 | 16.60 | 17.78 | 17.78 | 2.77% | 13,396 |
| Jan 23, 2026 | 17.20 | 17.30 | 17.20 | 17.30 | 17.30 | 4.98% | 5,962 |
| Jan 22, 2026 | 15.70 | 16.48 | 15.65 | 16.48 | 16.48 | 4.97% | 2,113 |
| Jan 21, 2026 | 15.52 | 15.90 | 15.26 | 15.70 | 15.70 | -1.13% | 2,517 |
| Jan 20, 2026 | 16.02 | 16.02 | 15.83 | 15.88 | 15.88 | -2.58% | 2,246 |
| Jan 19, 2026 | 16.15 | 16.30 | 16.14 | 16.30 | 16.30 | -4.00% | 1,684 |
| Jan 16, 2026 | 16.57 | 17.29 | 16.15 | 16.98 | 16.98 | -0.12% | 33,050 |
| Jan 14, 2026 | 17.09 | 17.09 | 16.51 | 17.00 | 17.00 | 1.49% | 3,661 |
| Jan 13, 2026 | 16.39 | 16.80 | 16.39 | 16.75 | 16.75 | 4.10% | 2,254 |
| Jan 12, 2026 | 16.10 | 16.39 | 15.61 | 16.09 | 16.09 | 0.56% | 5,322 |
| Jan 9, 2026 | 15.57 | 16.16 | 15.57 | 16.00 | 16.00 | - | 23,473 |
| Jan 8, 2026 | 16.20 | 17.20 | 15.81 | 16.00 | 16.00 | -3.03% | 22,020 |
| Jan 7, 2026 | 16.50 | 17.29 | 16.30 | 16.50 | 16.50 | - | 7,318 |
| Jan 6, 2026 | 16.45 | 17.30 | 16.30 | 16.50 | 16.50 | -3.79% | 10,681 |
| Jan 5, 2026 | 16.11 | 17.38 | 16.11 | 17.15 | 17.15 | 3.00% | 3,554 |
| Jan 2, 2026 | 17.03 | 17.38 | 16.60 | 16.65 | 16.65 | -0.89% | 5,261 |
| Jan 1, 2026 | 16.25 | 16.88 | 16.00 | 16.80 | 16.80 | 3.38% | 6,006 |
| Dec 31, 2025 | 16.61 | 16.67 | 16.10 | 16.25 | 16.25 | -2.34% | 23,246 |
| Dec 30, 2025 | 16.44 | 16.99 | 16.44 | 16.64 | 16.64 | -3.82% | 18,019 |
| Dec 29, 2025 | 17.88 | 17.88 | 17.21 | 17.30 | 17.30 | -3.89% | 26,981 |
| Dec 26, 2025 | 18.18 | 18.18 | 17.10 | 18.00 | 18.00 | - | 14,514 |
| Dec 24, 2025 | 18.15 | 18.80 | 17.55 | 18.00 | 18.00 | -0.83% | 2,764 |
| Dec 23, 2025 | 18.50 | 18.89 | 17.70 | 18.15 | 18.15 | -1.89% | 1,791 |
| Dec 22, 2025 | 18.85 | 18.85 | 18.19 | 18.50 | 18.50 | 1.70% | 8,846 |
| Dec 19, 2025 | 17.95 | 18.45 | 17.15 | 18.19 | 18.19 | 1.90% | 4,173 |
| Dec 18, 2025 | 17.21 | 18.00 | 16.81 | 17.85 | 17.85 | 1.02% | 6,084 |
| Dec 17, 2025 | 18.31 | 18.31 | 17.67 | 17.67 | 17.67 | -4.95% | 2,637 |
| Dec 16, 2025 | 18.85 | 19.29 | 18.00 | 18.59 | 18.59 | -1.38% | 1,860 |
| Dec 15, 2025 | 18.50 | 19.00 | 17.71 | 18.85 | 18.85 | 1.89% | 1,487 |
| Dec 12, 2025 | 17.85 | 18.70 | 17.52 | 18.50 | 18.50 | 1.04% | 15,043 |
| Dec 11, 2025 | 18.63 | 18.63 | 18.01 | 18.31 | 18.31 | -1.72% | 1,641 |
| Dec 10, 2025 | 17.85 | 19.20 | 17.85 | 18.63 | 18.63 | 0.98% | 26,910 |
| Dec 9, 2025 | 19.60 | 19.60 | 18.10 | 18.45 | 18.45 | -3.15% | 29,332 |
| Dec 8, 2025 | 20.98 | 20.98 | 19.00 | 19.05 | 19.05 | -4.70% | 27,767 |
| Dec 5, 2025 | 21.44 | 21.44 | 18.85 | 19.99 | 19.99 | -0.15% | 30,747 |
| Dec 4, 2025 | 20.11 | 21.45 | 19.82 | 20.02 | 20.02 | 0.35% | 52,119 |