Jet Airways (India) Limited (NSE:JETAIRWAYS)
India · Delayed Price · Currency is INR 34.16
0.00 (0.00%)
Nov 7, 2024, 3:30 PM IST
Jet Airways (India) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2024 | 36.69 | 37.75 | 34.16 | 34.16 | 34.16 | -5.01% | 234,540 |
| Nov 6, 2024 | 35.99 | 36.00 | 35.27 | 35.96 | 35.96 | 1.52% | 12,288 |
| Nov 5, 2024 | 36.05 | 36.05 | 34.65 | 35.42 | 35.42 | - | 26,134 |
| Nov 4, 2024 | 36.84 | 36.84 | 35.01 | 35.42 | 35.42 | -1.88% | 19,543 |
| Nov 1, 2024 | 35.99 | 36.45 | 35.00 | 36.10 | 36.10 | 1.55% | 12,926 |
| Oct 31, 2024 | 34.07 | 35.99 | 34.07 | 35.55 | 35.55 | 0.88% | 11,024 |
| Oct 30, 2024 | 34.99 | 35.70 | 34.00 | 35.24 | 35.24 | 1.47% | 18,088 |
| Oct 29, 2024 | 34.52 | 36.08 | 34.45 | 34.73 | 34.73 | -0.14% | 28,331 |
| Oct 28, 2024 | 34.86 | 34.87 | 34.30 | 34.78 | 34.78 | -0.57% | 26,246 |
| Oct 25, 2024 | 35.01 | 36.50 | 34.23 | 34.98 | 34.98 | -2.04% | 41,321 |
| Oct 24, 2024 | 36.21 | 36.80 | 35.00 | 35.71 | 35.71 | -3.04% | 43,639 |
| Oct 23, 2024 | 37.09 | 37.67 | 36.05 | 36.83 | 36.83 | -0.70% | 31,865 |
| Oct 22, 2024 | 38.20 | 38.20 | 37.00 | 37.09 | 37.09 | -1.75% | 24,761 |
| Oct 21, 2024 | 38.00 | 39.45 | 37.00 | 37.75 | 37.75 | -1.92% | 46,494 |
| Oct 18, 2024 | 39.95 | 40.18 | 38.10 | 38.49 | 38.49 | -3.44% | 39,316 |
| Oct 17, 2024 | 38.01 | 40.47 | 38.01 | 39.86 | 39.86 | 3.40% | 93,916 |
| Oct 16, 2024 | 38.98 | 38.98 | 38.20 | 38.55 | 38.55 | 1.05% | 14,016 |
| Oct 15, 2024 | 38.50 | 39.00 | 38.00 | 38.15 | 38.15 | -0.91% | 21,356 |
| Oct 14, 2024 | 39.59 | 39.59 | 38.01 | 38.50 | 38.50 | -1.56% | 22,903 |
| Oct 11, 2024 | 39.50 | 39.50 | 38.51 | 39.11 | 39.11 | 0.93% | 22,837 |
| Oct 10, 2024 | 39.73 | 39.73 | 38.50 | 38.75 | 38.75 | -0.84% | 12,445 |
| Oct 9, 2024 | 38.23 | 39.50 | 38.23 | 39.08 | 39.08 | 1.80% | 37,943 |
| Oct 8, 2024 | 38.00 | 39.50 | 38.00 | 38.39 | 38.39 | 0.42% | 47,253 |
| Oct 7, 2024 | 40.93 | 40.93 | 38.10 | 38.23 | 38.23 | -4.31% | 42,579 |
| Oct 4, 2024 | 40.00 | 40.25 | 39.01 | 39.95 | 39.95 | 0.30% | 45,683 |
| Oct 3, 2024 | 38.86 | 40.75 | 38.86 | 39.83 | 39.83 | -0.30% | 57,191 |
| Oct 1, 2024 | 39.00 | 40.44 | 38.00 | 39.95 | 39.95 | 3.71% | 89,056 |
| Sep 30, 2024 | 38.80 | 38.90 | 38.01 | 38.52 | 38.52 | -0.41% | 42,666 |
| Sep 27, 2024 | 38.56 | 39.10 | 38.20 | 38.68 | 38.68 | 0.31% | 38,959 |
| Sep 26, 2024 | 38.87 | 38.99 | 38.00 | 38.56 | 38.56 | -1.10% | 58,894 |
| Sep 25, 2024 | 40.00 | 40.00 | 38.90 | 38.99 | 38.99 | -1.84% | 60,375 |
| Sep 24, 2024 | 40.00 | 40.40 | 39.51 | 39.72 | 39.72 | 0.51% | 38,094 |
| Sep 23, 2024 | 40.00 | 40.50 | 39.20 | 39.52 | 39.52 | -0.43% | 32,656 |
| Sep 20, 2024 | 40.00 | 40.00 | 39.02 | 39.69 | 39.69 | 0.63% | 29,129 |
| Sep 19, 2024 | 39.82 | 40.75 | 39.00 | 39.44 | 39.44 | -0.95% | 38,112 |
| Sep 18, 2024 | 40.50 | 40.70 | 39.65 | 39.82 | 39.82 | -0.97% | 34,876 |
| Sep 17, 2024 | 40.85 | 40.85 | 40.02 | 40.21 | 40.21 | -0.86% | 23,523 |
| Sep 16, 2024 | 39.97 | 40.90 | 39.97 | 40.56 | 40.56 | 1.15% | 33,888 |
| Sep 13, 2024 | 40.00 | 40.97 | 39.90 | 40.10 | 40.10 | 0.28% | 44,703 |
| Sep 12, 2024 | 40.49 | 40.49 | 39.75 | 39.99 | 39.99 | -0.84% | 20,830 |
| Sep 11, 2024 | 40.01 | 40.97 | 40.01 | 40.33 | 40.33 | -0.17% | 25,647 |
| Sep 10, 2024 | 40.99 | 41.30 | 39.73 | 40.40 | 40.40 | 1.33% | 60,620 |
| Sep 9, 2024 | 40.01 | 41.39 | 39.50 | 39.87 | 39.87 | -2.33% | 33,041 |
| Sep 6, 2024 | 40.69 | 41.43 | 40.60 | 40.82 | 40.82 | 0.44% | 34,703 |
| Sep 5, 2024 | 40.16 | 41.50 | 40.16 | 40.64 | 40.64 | -1.12% | 46,168 |
| Sep 4, 2024 | 40.95 | 41.30 | 40.10 | 41.10 | 41.10 | 0.91% | 29,861 |
| Sep 3, 2024 | 41.68 | 41.99 | 40.00 | 40.73 | 40.73 | -0.97% | 28,733 |
| Sep 2, 2024 | 42.49 | 42.49 | 40.80 | 41.13 | 41.13 | -1.27% | 35,920 |
| Aug 30, 2024 | 42.00 | 42.30 | 40.33 | 41.66 | 41.66 | 1.14% | 73,931 |
| Aug 29, 2024 | 40.79 | 41.45 | 40.00 | 41.19 | 41.19 | 1.03% | 52,255 |