Jet Freight Logistics Limited (BOM:543420)
India · Delayed Price · Currency is INR 20.45
+1.65 (8.78%)
At close: Apr 21, 2026
BOM:543420 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 22, 2026 | 20.55 | 21.11 | 19.99 | 20.78 | 20.78 | 1.61% | 13,375 |
| Apr 21, 2026 | 19.69 | 22.56 | 19.69 | 20.45 | 20.45 | 8.78% | 139,164 |
| Apr 20, 2026 | 17.45 | 19.31 | 17.45 | 18.80 | 18.80 | 2.29% | 7,093 |
| Apr 17, 2026 | 18.80 | 18.80 | 17.47 | 18.38 | 18.38 | 2.11% | 9,319 |
| Apr 16, 2026 | 17.90 | 18.26 | 17.90 | 18.00 | 18.00 | 0.33% | 481 |
| Apr 15, 2026 | 17.99 | 18.11 | 17.72 | 17.94 | 17.94 | 0.50% | 2,933 |
| Apr 13, 2026 | 17.11 | 18.19 | 17.11 | 17.85 | 17.85 | -0.11% | 19,070 |
| Apr 10, 2026 | 17.50 | 18.16 | 17.50 | 17.87 | 17.87 | 0.06% | 880 |
| Apr 9, 2026 | 17.99 | 17.99 | 17.52 | 17.86 | 17.86 | 2.06% | 415 |
| Apr 8, 2026 | 17.38 | 17.90 | 17.38 | 17.50 | 17.50 | 0.69% | 7,656 |
| Apr 7, 2026 | 17.64 | 17.64 | 17.03 | 17.38 | 17.38 | 1.16% | 137 |
| Apr 6, 2026 | 18.20 | 18.26 | 17.05 | 17.18 | 17.18 | -0.58% | 2,965 |
| Apr 2, 2026 | 17.98 | 17.98 | 16.61 | 17.28 | 17.28 | 1.05% | 2,867 |
| Apr 1, 2026 | 17.88 | 17.88 | 17.00 | 17.10 | 17.10 | -2.01% | 4,409 |
| Mar 30, 2026 | 18.49 | 18.49 | 16.17 | 17.45 | 17.45 | 8.25% | 7,734 |
| Mar 27, 2026 | 16.25 | 17.00 | 16.12 | 16.12 | 16.12 | -5.06% | 1,447 |
| Mar 25, 2026 | 17.40 | 17.90 | 16.50 | 16.98 | 16.98 | -2.41% | 6,024 |
| Mar 24, 2026 | 16.51 | 17.40 | 16.51 | 17.40 | 17.40 | 1.16% | 4,122 |
| Mar 23, 2026 | 17.01 | 17.95 | 16.61 | 17.20 | 17.20 | -4.18% | 8,588 |
| Mar 20, 2026 | 17.01 | 17.99 | 17.01 | 17.95 | 17.95 | 2.16% | 943 |
| Mar 19, 2026 | 17.50 | 17.90 | 17.29 | 17.57 | 17.57 | -1.24% | 2,237 |
| Mar 18, 2026 | 18.00 | 18.55 | 16.95 | 17.79 | 17.79 | -0.06% | 11,817 |
| Mar 17, 2026 | 17.50 | 18.49 | 17.50 | 17.80 | 17.80 | -1.11% | 859 |
| Mar 16, 2026 | 17.74 | 18.38 | 17.40 | 18.00 | 18.00 | -0.61% | 1,396 |
| Mar 13, 2026 | 19.40 | 19.40 | 18.01 | 18.11 | 18.11 | -4.68% | 7,965 |
| Mar 12, 2026 | 19.22 | 19.22 | 18.45 | 19.00 | 19.00 | 1.28% | 1,885 |
| Mar 11, 2026 | 16.58 | 19.25 | 16.58 | 18.76 | 18.76 | -1.99% | 6,806 |
| Mar 10, 2026 | 19.25 | 19.25 | 18.09 | 19.14 | 19.14 | 3.97% | 2,298 |
| Mar 9, 2026 | 18.05 | 18.57 | 16.10 | 18.41 | 18.41 | 1.60% | 11,882 |
| Mar 6, 2026 | 18.74 | 18.74 | 17.72 | 18.12 | 18.12 | 0.67% | 5,659 |
| Mar 5, 2026 | 18.51 | 18.51 | 17.51 | 18.00 | 18.00 | -0.83% | 1,823 |
| Mar 4, 2026 | 17.65 | 18.18 | 17.57 | 18.15 | 18.15 | -1.84% | 2,957 |
| Mar 2, 2026 | 18.03 | 19.40 | 17.65 | 18.49 | 18.49 | -0.05% | 13,421 |
| Feb 27, 2026 | 18.23 | 18.50 | 18.22 | 18.50 | 18.50 | 0.65% | 502 |
| Feb 26, 2026 | 17.80 | 18.38 | 17.41 | 18.38 | 18.38 | 0.99% | 3,212 |
| Feb 25, 2026 | 17.80 | 18.48 | 17.80 | 18.20 | 18.20 | -1.03% | 6,234 |
| Feb 24, 2026 | 19.11 | 19.11 | 17.57 | 18.39 | 18.39 | 0.99% | 1,777 |
| Feb 23, 2026 | 17.80 | 18.83 | 17.80 | 18.21 | 18.21 | 1.51% | 32,644 |
| Feb 20, 2026 | 17.15 | 18.00 | 17.15 | 17.94 | 17.94 | 2.51% | 7,946 |
| Feb 19, 2026 | 17.20 | 18.15 | 17.00 | 17.50 | 17.50 | -0.51% | 5,128 |
| Feb 18, 2026 | 17.80 | 17.80 | 17.11 | 17.59 | 17.59 | -0.28% | 15,544 |
| Feb 17, 2026 | 17.25 | 17.75 | 17.25 | 17.64 | 17.64 | 1.38% | 1,196 |
| Feb 16, 2026 | 16.57 | 17.54 | 16.57 | 17.40 | 17.40 | 2.35% | 250 |
| 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 |