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 |
|---|---|---|---|---|---|---|---|
| Dec 3, 2024 | 34.16 | 34.16 | 34.16 | 34.16 | 34.16 | - | - |
| Dec 2, 2024 | 34.16 | 34.16 | 34.16 | 34.16 | 34.16 | - | - |
| Nov 29, 2024 | 34.16 | 34.16 | 34.16 | 34.16 | 34.16 | - | - |
| Nov 28, 2024 | 34.16 | 34.16 | 34.16 | 34.16 | 34.16 | - | - |
| Nov 27, 2024 | 34.16 | 34.16 | 34.16 | 34.16 | 34.16 | - | - |
| Nov 26, 2024 | 34.16 | 34.16 | 34.16 | 34.16 | 34.16 | - | - |
| Nov 25, 2024 | 34.16 | 34.16 | 34.16 | 34.16 | 34.16 | - | - |
| Nov 22, 2024 | 34.16 | 34.16 | 34.16 | 34.16 | 34.16 | - | - |
| Nov 21, 2024 | 34.16 | 34.16 | 34.16 | 34.16 | 34.16 | - | - |
| Nov 19, 2024 | 34.16 | 34.16 | 34.16 | 34.16 | 34.16 | - | - |
| Nov 18, 2024 | 34.16 | 34.16 | 34.16 | 34.16 | 34.16 | - | - |
| Nov 14, 2024 | 34.16 | 34.16 | 34.16 | 34.16 | 34.16 | - | - |
| Nov 13, 2024 | 34.16 | 34.16 | 34.16 | 34.16 | 34.16 | - | - |
| Nov 12, 2024 | 34.16 | 34.16 | 34.16 | 34.16 | 34.16 | - | - |
| Nov 11, 2024 | 34.16 | 34.16 | 34.16 | 34.16 | 34.16 | - | - |
| Nov 8, 2024 | 34.16 | 34.16 | 34.16 | 34.16 | 34.16 | - | - |
| 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% | 11,398 |
| Oct 30, 2024 | 34.99 | 35.70 | 34.00 | 35.24 | 35.24 | 1.47% | 18,138 |
| Oct 29, 2024 | 34.52 | 36.08 | 34.45 | 34.73 | 34.73 | -0.14% | 28,336 |
| 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% | 32,108 |
| 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% | 39,324 |
| Oct 17, 2024 | 38.01 | 40.47 | 38.01 | 39.86 | 39.86 | 3.40% | 93,966 |
| Oct 16, 2024 | 38.98 | 38.98 | 38.20 | 38.55 | 38.55 | 1.05% | 14,020 |
| Oct 15, 2024 | 38.50 | 39.00 | 38.00 | 38.15 | 38.15 | -0.91% | 21,366 |
| 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% | 22,839 |
| Oct 10, 2024 | 39.73 | 39.73 | 38.50 | 38.75 | 38.75 | -0.84% | 12,690 |
| Oct 9, 2024 | 38.23 | 39.50 | 38.23 | 39.08 | 39.08 | 1.80% | 38,143 |
| Oct 8, 2024 | 38.00 | 39.50 | 38.00 | 38.39 | 38.39 | 0.42% | 47,704 |
| 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% | 45,898 |
| 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% | 89,274 |
| 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% | 39,017 |
| Sep 26, 2024 | 38.87 | 38.99 | 38.00 | 38.56 | 38.56 | -1.10% | 58,903 |
| Sep 25, 2024 | 40.00 | 40.00 | 38.90 | 38.99 | 38.99 | -1.84% | 60,555 |
| 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% | 29,228 |