Jet Freight Logistics Limited (NSE:JETFREIGHT)
India · Delayed Price · Currency is INR 17.70
+0.45 (2.61%)
Feb 19, 2026, 3:29 PM IST
Jet Freight Logistics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 18, 2026 | 17.36 | 17.88 | 17.00 | 17.25 | 17.25 | -0.63% | 46,772 |
| Feb 17, 2026 | 17.80 | 17.80 | 17.35 | 17.36 | 17.36 | 0.52% | 21,385 |
| Feb 16, 2026 | 17.00 | 17.54 | 17.00 | 17.27 | 17.27 | 1.41% | 25,522 |
| Feb 13, 2026 | 17.51 | 17.51 | 16.85 | 17.03 | 17.03 | -1.56% | 29,087 |
| Feb 12, 2026 | 17.41 | 17.69 | 17.00 | 17.30 | 17.30 | -1.20% | 57,508 |
| Feb 11, 2026 | 17.08 | 18.10 | 16.61 | 17.51 | 17.51 | 0.46% | 46,927 |
| Feb 10, 2026 | 17.38 | 17.70 | 16.91 | 17.43 | 17.43 | 0.69% | 55,567 |
| Feb 9, 2026 | 17.21 | 17.40 | 16.65 | 17.31 | 17.31 | 2.61% | 190,862 |
| Feb 6, 2026 | 16.97 | 16.97 | 16.20 | 16.87 | 16.87 | 1.63% | 22,734 |
| Feb 5, 2026 | 17.55 | 17.55 | 16.50 | 16.60 | 16.60 | -0.95% | 71,196 |
| Feb 4, 2026 | 16.68 | 17.80 | 16.65 | 16.76 | 16.76 | -2.78% | 56,226 |
| Feb 3, 2026 | 16.42 | 17.57 | 16.42 | 17.24 | 17.24 | 2.93% | 59,392 |
| Feb 2, 2026 | 17.95 | 17.95 | 16.33 | 16.75 | 16.75 | -2.50% | 89,885 |
| Feb 1, 2026 | 17.40 | 18.15 | 16.71 | 17.18 | 17.18 | -1.77% | 34,833 |
| Jan 30, 2026 | 17.35 | 18.10 | 17.35 | 17.49 | 17.49 | -1.46% | 76,224 |
| Jan 29, 2026 | 17.30 | 18.28 | 17.30 | 17.75 | 17.75 | 0.85% | 153,096 |
| Jan 28, 2026 | 18.44 | 18.44 | 17.26 | 17.60 | 17.60 | -1.23% | 76,932 |
| Jan 27, 2026 | 17.31 | 18.48 | 16.86 | 17.82 | 17.82 | 1.02% | 129,851 |
| Jan 23, 2026 | 17.45 | 17.65 | 17.10 | 17.64 | 17.64 | 4.94% | 103,672 |
| Jan 22, 2026 | 16.01 | 16.81 | 15.75 | 16.81 | 16.81 | 5.00% | 52,305 |
| Jan 21, 2026 | 16.05 | 16.05 | 15.31 | 16.01 | 16.01 | -0.50% | 120,587 |
| Jan 20, 2026 | 16.35 | 16.49 | 15.92 | 16.09 | 16.09 | -2.31% | 99,766 |
| Jan 19, 2026 | 16.19 | 16.73 | 15.90 | 16.47 | 16.47 | 1.86% | 72,449 |
| Jan 16, 2026 | 17.11 | 17.44 | 16.01 | 16.17 | 16.17 | -3.58% | 97,689 |
| Jan 14, 2026 | 16.60 | 17.00 | 16.60 | 16.77 | 16.77 | 0.54% | 28,000 |
| Jan 13, 2026 | 16.29 | 16.69 | 15.90 | 16.68 | 16.68 | 4.91% | 39,327 |
| Jan 12, 2026 | 16.31 | 16.55 | 15.90 | 15.90 | 15.90 | -2.51% | 38,723 |
| Jan 9, 2026 | 16.26 | 16.58 | 15.91 | 16.31 | 16.31 | 1.94% | 46,769 |
| Jan 8, 2026 | 16.30 | 16.62 | 15.90 | 16.00 | 16.00 | -2.56% | 125,206 |
| Jan 7, 2026 | 16.70 | 16.70 | 16.30 | 16.42 | 16.42 | -2.20% | 58,720 |
| Jan 6, 2026 | 16.60 | 17.20 | 16.40 | 16.79 | 16.79 | -0.65% | 84,744 |
| Jan 5, 2026 | 17.30 | 17.30 | 16.27 | 16.90 | 16.90 | 0.12% | 13,589 |
| Jan 2, 2026 | 16.97 | 17.34 | 16.51 | 16.88 | 16.88 | 0.78% | 42,815 |
| Jan 1, 2026 | 16.40 | 16.98 | 16.21 | 16.75 | 16.75 | 3.40% | 43,296 |
| Dec 31, 2025 | 16.15 | 16.74 | 16.02 | 16.20 | 16.20 | -2.23% | 109,573 |
| Dec 30, 2025 | 16.44 | 16.99 | 16.07 | 16.57 | 16.57 | -2.01% | 156,179 |
| Dec 29, 2025 | 17.07 | 17.64 | 16.85 | 16.91 | 16.91 | -4.19% | 111,359 |
| Dec 26, 2025 | 17.76 | 17.99 | 17.45 | 17.65 | 17.65 | -1.62% | 30,143 |
| Dec 24, 2025 | 18.01 | 18.71 | 17.76 | 17.94 | 17.94 | -4.01% | 123,720 |
| Dec 23, 2025 | 18.06 | 18.88 | 17.76 | 18.69 | 18.69 | 1.41% | 55,291 |
| Dec 22, 2025 | 18.13 | 18.77 | 18.13 | 18.43 | 18.43 | 1.65% | 80,347 |
| Dec 19, 2025 | 17.95 | 18.35 | 16.75 | 18.13 | 18.13 | 3.66% | 72,639 |
| Dec 18, 2025 | 17.60 | 17.99 | 16.75 | 17.49 | 17.49 | -0.79% | 119,143 |
| Dec 17, 2025 | 17.72 | 18.30 | 17.51 | 17.63 | 17.63 | -1.78% | 83,195 |
| Dec 16, 2025 | 18.10 | 18.95 | 17.51 | 17.95 | 17.95 | -2.60% | 82,532 |
| Dec 15, 2025 | 18.80 | 18.85 | 17.71 | 18.43 | 18.43 | -0.75% | 65,695 |
| Dec 12, 2025 | 18.32 | 18.85 | 18.00 | 18.57 | 18.57 | 1.31% | 34,990 |
| Dec 11, 2025 | 18.90 | 18.90 | 17.90 | 18.33 | 18.33 | -0.60% | 67,591 |
| Dec 10, 2025 | 18.50 | 18.95 | 17.53 | 18.44 | 18.44 | 1.43% | 81,221 |
| Dec 9, 2025 | 17.94 | 19.82 | 17.94 | 18.18 | 18.18 | -3.71% | 127,616 |