Jet Freight Logistics Limited (BOM:543420)
India · Delayed Price · Currency is INR 19.80
+0.13 (0.66%)
At close: Oct 6, 2026
BOM:543420 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | 20.40 | 20.46 | 19.52 | 19.80 | 19.80 | 0.66% | 2,455 |
| Oct 5, 2026 | 20.00 | 20.24 | 19.17 | 19.67 | 19.67 | 0.10% | 10,099 |
| Oct 1, 2026 | 20.70 | 21.13 | 19.21 | 19.65 | 19.65 | -5.30% | 4,615 |
| Sep 30, 2026 | 20.25 | 21.18 | 20.25 | 20.75 | 20.75 | -0.72% | 19,662 |
| Sep 29, 2026 | 21.41 | 22.00 | 20.58 | 20.90 | 20.90 | -0.33% | 47,596 |
| Sep 28, 2026 | 22.49 | 22.49 | 20.95 | 20.97 | 20.97 | -1.46% | 6,251 |
| Sep 25, 2026 | 23.00 | 23.00 | 21.16 | 21.28 | 21.28 | 0.52% | 6,752 |
| Sep 24, 2026 | 21.92 | 21.95 | 21.10 | 21.17 | 21.17 | -1.49% | 4,886 |
| Sep 23, 2026 | 22.23 | 22.51 | 21.33 | 21.49 | 21.49 | -3.11% | 19,371 |
| Sep 22, 2026 | 22.19 | 22.92 | 21.15 | 22.18 | 22.18 | 4.03% | 35,506 |
| Sep 21, 2026 | 22.89 | 23.17 | 20.67 | 21.32 | 21.32 | -3.27% | 35,980 |
| Sep 18, 2026 | 19.67 | 22.49 | 18.50 | 22.04 | 22.04 | 14.02% | 46,905 |
| Sep 17, 2026 | 20.01 | 20.01 | 16.80 | 19.33 | 19.33 | -2.32% | 20,277 |
| Sep 16, 2026 | 19.84 | 20.24 | 19.75 | 19.79 | 19.79 | -0.25% | 17,152 |
| Sep 15, 2026 | 20.30 | 20.50 | 19.77 | 19.84 | 19.84 | -0.75% | 4,752 |
| Sep 11, 2026 | 20.18 | 20.42 | 19.90 | 19.99 | 19.99 | -0.55% | 8,415 |
| Sep 10, 2026 | 21.00 | 21.00 | 20.10 | 20.10 | 20.10 | 0.45% | 341 |
| Sep 9, 2026 | 20.67 | 20.67 | 19.92 | 20.01 | 20.01 | -1.19% | 6,872 |
| Sep 8, 2026 | 20.85 | 20.90 | 20.04 | 20.25 | 20.25 | -1.07% | 5,747 |
| Sep 7, 2026 | 21.00 | 21.99 | 20.20 | 20.47 | 20.47 | -3.67% | 21,285 |
| Sep 4, 2026 | 20.72 | 21.40 | 20.46 | 21.25 | 21.25 | 0.05% | 20,681 |
| Sep 3, 2026 | 21.50 | 21.65 | 20.69 | 21.24 | 21.24 | -0.38% | 11,560 |
| Sep 2, 2026 | 22.13 | 22.13 | 21.16 | 21.32 | 21.32 | -0.74% | 5,796 |
| Sep 1, 2026 | 22.03 | 22.41 | 21.41 | 21.48 | 21.48 | -2.50% | 9,034 |
| Aug 31, 2026 | 22.94 | 22.94 | 21.90 | 22.03 | 22.03 | -1.61% | 12,871 |
| Aug 28, 2026 | 22.77 | 22.78 | 22.34 | 22.39 | 22.39 | -2.06% | 7,727 |
| Aug 27, 2026 | 22.45 | 23.00 | 22.28 | 22.86 | 22.86 | -0.04% | 15,828 |
| Aug 26, 2026 | 22.60 | 22.99 | 22.18 | 22.87 | 22.87 | 3.20% | 3,776 |
| Aug 25, 2026 | 22.80 | 22.89 | 22.07 | 22.16 | 22.16 | -2.76% | 6,206 |
| Aug 24, 2026 | 23.38 | 23.38 | 21.79 | 22.79 | 22.79 | 3.17% | 8,689 |
| Aug 21, 2026 | 21.95 | 22.36 | 21.70 | 22.09 | 22.09 | -0.27% | 19,248 |
| Aug 20, 2026 | 21.71 | 22.40 | 21.13 | 22.15 | 22.15 | 0.68% | 8,148 |
| Aug 19, 2026 | 22.40 | 23.17 | 21.60 | 22.00 | 22.00 | -1.79% | 3,030 |
| Aug 18, 2026 | 23.40 | 23.40 | 22.37 | 22.40 | 22.40 | -0.40% | 4,601 |
| Aug 17, 2026 | 23.00 | 23.00 | 22.42 | 22.49 | 22.49 | 1.12% | 10,191 |
| Aug 14, 2026 | 22.80 | 24.00 | 22.21 | 22.24 | 22.24 | -1.24% | 30,897 |
| Aug 13, 2026 | 22.70 | 22.70 | 22.20 | 22.52 | 22.52 | -0.22% | 4,614 |
| Aug 12, 2026 | 22.71 | 22.72 | 22.41 | 22.57 | 22.57 | -0.31% | 2,536 |
| Aug 11, 2026 | 22.50 | 24.00 | 22.26 | 22.64 | 22.64 | 0.62% | 32,428 |
| Aug 10, 2026 | 22.61 | 23.00 | 22.50 | 22.50 | 22.50 | -2.30% | 4,863 |
| Aug 7, 2026 | 23.21 | 23.38 | 22.92 | 23.03 | 23.03 | 0.79% | 4,023 |
| Aug 6, 2026 | 22.81 | 23.25 | 22.72 | 22.85 | 22.85 | 0.18% | 16,840 |
| Aug 5, 2026 | 22.10 | 23.00 | 22.04 | 22.81 | 22.81 | 2.75% | 4,303 |
| Aug 4, 2026 | 22.99 | 22.99 | 21.90 | 22.20 | 22.20 | -1.99% | 13,114 |
| Aug 3, 2026 | 24.89 | 24.89 | 22.65 | 22.65 | 22.65 | 0.27% | 12,412 |
| Jul 31, 2026 | 25.33 | 25.33 | 22.01 | 22.59 | 22.59 | 2.40% | 8,806 |
| Jul 30, 2026 | 20.95 | 22.36 | 20.66 | 22.06 | 22.06 | 4.06% | 17,605 |
| Jul 29, 2026 | 23.86 | 24.00 | 20.00 | 21.20 | 21.20 | -9.44% | 29,790 |
| Jul 28, 2026 | 23.29 | 24.20 | 23.16 | 23.41 | 23.41 | -1.14% | 8,423 |
| Jul 27, 2026 | 22.37 | 24.53 | 22.37 | 23.68 | 23.68 | 3.32% | 22,087 |