Jet Freight Logistics Limited (NSE:JETFREIGHT)
India · Delayed Price · Currency is INR 18.14
+0.37 (2.08%)
Nov 11, 2026, 1:58 PM IST
Jet Freight Logistics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 18.44 | 18.44 | 17.77 | 18.14 | 18.14 | 2.08% | 32,135 |
| Nov 9, 2026 | 18.10 | 18.10 | 17.71 | 17.77 | 17.77 | -1.33% | 18,571 |
| Nov 8, 2026 | 17.41 | 18.38 | 17.35 | 18.01 | 18.01 | 2.97% | 7,342 |
| Nov 6, 2026 | 18.49 | 18.49 | 17.00 | 17.49 | 17.49 | -2.89% | 138,165 |
| Nov 5, 2026 | 18.20 | 18.33 | 17.80 | 18.01 | 18.01 | 0.39% | 66,671 |
| Nov 4, 2026 | 17.50 | 18.19 | 17.40 | 17.94 | 17.94 | 3.10% | 88,262 |
| Nov 3, 2026 | 18.90 | 18.90 | 17.22 | 17.40 | 17.40 | -3.01% | 108,646 |
| Nov 2, 2026 | 18.39 | 18.54 | 17.67 | 17.94 | 17.94 | -0.33% | 79,875 |
| Oct 30, 2026 | 18.80 | 18.80 | 18.00 | 18.00 | 18.00 | -4.20% | 110,102 |
| Oct 29, 2026 | 18.79 | 19.05 | 18.32 | 18.79 | 18.79 | 2.23% | 53,939 |
| Oct 28, 2026 | 18.41 | 18.78 | 18.02 | 18.38 | 18.38 | -0.76% | 56,854 |
| Oct 27, 2026 | 18.39 | 18.83 | 18.08 | 18.52 | 18.52 | 2.43% | 197,940 |
| Oct 26, 2026 | 17.99 | 18.28 | 16.90 | 18.08 | 18.08 | 3.85% | 87,852 |
| Oct 23, 2026 | 18.24 | 18.24 | 17.02 | 17.41 | 17.41 | -3.28% | 171,073 |
| Oct 22, 2026 | 17.01 | 18.20 | 16.68 | 18.00 | 18.00 | 3.21% | 89,356 |
| Oct 21, 2026 | 17.56 | 18.41 | 16.66 | 17.44 | 17.44 | -0.68% | 156,596 |
| Oct 19, 2026 | 18.57 | 18.63 | 17.22 | 17.56 | 17.56 | -6.60% | 248,645 |
| Oct 16, 2026 | 18.90 | 20.25 | 18.19 | 18.80 | 18.80 | -1.21% | 281,362 |
| Oct 15, 2026 | 20.00 | 20.03 | 18.93 | 19.03 | 19.03 | -4.85% | 93,042 |
| Oct 14, 2026 | 19.48 | 20.40 | 18.91 | 20.00 | 20.00 | 4.00% | 132,887 |
| Oct 13, 2026 | 19.49 | 19.49 | 18.81 | 19.23 | 19.23 | 0.42% | 54,355 |
| Oct 12, 2026 | 19.63 | 19.97 | 19.05 | 19.15 | 19.15 | -2.45% | 75,145 |
| Oct 9, 2026 | 18.81 | 19.85 | 18.81 | 19.63 | 19.63 | 3.15% | 60,638 |
| Oct 8, 2026 | 19.71 | 19.93 | 18.66 | 19.03 | 19.03 | -3.50% | 128,827 |
| Oct 7, 2026 | 19.80 | 19.98 | 19.29 | 19.72 | 19.72 | -0.40% | 89,485 |
| Oct 6, 2026 | 19.85 | 20.24 | 19.46 | 19.80 | 19.80 | -0.25% | 104,313 |
| Oct 5, 2026 | 19.94 | 20.25 | 19.07 | 19.85 | 19.85 | 1.33% | 184,688 |
| Oct 1, 2026 | 20.94 | 20.97 | 19.10 | 19.59 | 19.59 | -5.54% | 232,005 |
| Sep 30, 2026 | 20.32 | 21.25 | 20.32 | 20.74 | 20.74 | 0.53% | 93,418 |
| Sep 29, 2026 | 21.45 | 21.78 | 20.51 | 20.63 | 20.63 | -1.81% | 289,665 |
| Sep 28, 2026 | 20.90 | 21.77 | 20.90 | 21.01 | 21.01 | -1.96% | 151,191 |
| Sep 25, 2026 | 21.25 | 21.87 | 21.13 | 21.43 | 21.43 | 1.04% | 167,163 |
| Sep 24, 2026 | 21.28 | 21.94 | 21.10 | 21.21 | 21.21 | -2.12% | 125,891 |
| Sep 23, 2026 | 21.80 | 22.59 | 21.35 | 21.67 | 21.67 | -2.17% | 215,128 |
| Sep 22, 2026 | 22.30 | 22.82 | 21.11 | 22.15 | 22.15 | 3.17% | 571,916 |
| Sep 21, 2026 | 22.44 | 22.65 | 20.55 | 21.47 | 21.47 | -3.03% | 445,321 |
| Sep 18, 2026 | 19.40 | 22.50 | 18.40 | 22.14 | 22.14 | 13.95% | 1,486,253 |
| Sep 17, 2026 | 19.99 | 20.17 | 16.51 | 19.43 | 19.43 | -2.36% | 693,518 |
| Sep 16, 2026 | 19.86 | 20.28 | 19.80 | 19.90 | 19.90 | -0.65% | 68,397 |
| Sep 15, 2026 | 20.07 | 20.28 | 19.71 | 20.03 | 20.03 | -0.20% | 76,485 |
| Sep 11, 2026 | 20.20 | 20.70 | 19.70 | 20.07 | 20.07 | -0.64% | 180,744 |
| Sep 10, 2026 | 20.35 | 20.59 | 20.03 | 20.20 | 20.20 | 0.45% | 52,709 |
| Sep 9, 2026 | 20.25 | 20.72 | 19.90 | 20.11 | 20.11 | -0.64% | 128,937 |
| Sep 8, 2026 | 20.21 | 20.83 | 20.06 | 20.24 | 20.24 | -0.34% | 121,792 |
| Sep 7, 2026 | 21.28 | 21.56 | 20.00 | 20.31 | 20.31 | -4.11% | 185,078 |
| Sep 4, 2026 | 21.24 | 21.44 | 20.90 | 21.18 | 21.18 | 1.29% | 123,233 |
| Sep 3, 2026 | 21.70 | 21.70 | 20.80 | 20.91 | 20.91 | -1.23% | 174,209 |
| Sep 2, 2026 | 21.40 | 22.23 | 21.06 | 21.17 | 21.17 | -1.95% | 188,582 |
| Sep 1, 2026 | 21.81 | 22.54 | 21.44 | 21.59 | 21.59 | -1.60% | 124,481 |
| Aug 31, 2026 | 22.31 | 22.78 | 21.86 | 21.94 | 21.94 | -2.01% | 156,445 |