Jet Freight Logistics Limited (NSE:JETFREIGHT)
India · Delayed Price · Currency is INR 20.52
+0.21 (1.03%)
Sep 8, 2026, 10:34 AM IST
Jet Freight Logistics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 28, 2026 | 22.55 | 22.82 | 22.20 | 22.39 | 22.39 | -2.01% | 102,690 |
| Aug 27, 2026 | 22.50 | 23.10 | 22.26 | 22.85 | 22.85 | -0.04% | 159,035 |
| Aug 26, 2026 | 22.20 | 23.00 | 22.18 | 22.86 | 22.86 | 2.42% | 150,404 |
| Aug 25, 2026 | 22.73 | 23.00 | 22.00 | 22.32 | 22.32 | -0.84% | 276,255 |
| Aug 24, 2026 | 22.66 | 22.76 | 21.83 | 22.51 | 22.51 | 0.76% | 233,065 |
| Aug 21, 2026 | 22.60 | 23.05 | 21.61 | 22.34 | 22.34 | 0.99% | 183,774 |
| Aug 20, 2026 | 22.55 | 22.70 | 21.20 | 22.12 | 22.12 | 1.19% | 151,490 |
| Aug 19, 2026 | 22.95 | 22.95 | 21.50 | 21.86 | 21.86 | -2.54% | 135,507 |
| Aug 18, 2026 | 22.50 | 22.72 | 22.40 | 22.43 | 22.43 | -1.32% | 59,999 |
| Aug 17, 2026 | 22.40 | 23.00 | 22.30 | 22.73 | 22.73 | 2.25% | 64,585 |
| Aug 14, 2026 | 23.00 | 23.42 | 22.11 | 22.23 | 22.23 | -0.27% | 152,779 |
| Aug 13, 2026 | 22.80 | 22.80 | 22.13 | 22.29 | 22.29 | -1.81% | 150,064 |
| Aug 12, 2026 | 22.90 | 23.07 | 22.45 | 22.70 | 22.70 | 1.25% | 95,687 |
| Aug 11, 2026 | 22.46 | 24.01 | 22.00 | 22.42 | 22.42 | -0.18% | 643,218 |
| Aug 10, 2026 | 23.05 | 23.15 | 22.30 | 22.46 | 22.46 | -2.56% | 81,143 |
| Aug 7, 2026 | 22.94 | 23.50 | 22.94 | 23.05 | 23.05 | 0.48% | 59,986 |
| Aug 6, 2026 | 22.74 | 23.35 | 22.61 | 22.94 | 22.94 | 1.50% | 96,248 |
| Aug 5, 2026 | 22.68 | 23.00 | 22.04 | 22.60 | 22.60 | 2.96% | 139,211 |
| Aug 4, 2026 | 22.94 | 23.11 | 21.26 | 21.95 | 21.95 | -3.18% | 321,532 |
| Aug 3, 2026 | 23.77 | 23.85 | 22.51 | 22.67 | 22.67 | -0.13% | 276,654 |
| Jul 31, 2026 | 22.74 | 23.00 | 22.00 | 22.70 | 22.70 | 2.58% | 117,743 |
| Jul 30, 2026 | 20.66 | 22.68 | 20.55 | 22.13 | 22.13 | 4.29% | 319,319 |
| Jul 29, 2026 | 24.34 | 24.34 | 19.56 | 21.22 | 21.22 | -11.14% | 751,872 |
| Jul 28, 2026 | 23.70 | 24.70 | 23.03 | 23.88 | 23.88 | 1.88% | 115,516 |
| Jul 27, 2026 | 22.63 | 24.52 | 22.63 | 23.44 | 23.44 | 2.45% | 390,592 |
| Jul 24, 2026 | 23.18 | 23.18 | 22.24 | 22.88 | 22.88 | -1.34% | 265,625 |
| Jul 23, 2026 | 22.91 | 23.45 | 22.91 | 23.19 | 23.19 | -0.77% | 171,747 |
| Jul 22, 2026 | 23.62 | 23.62 | 23.02 | 23.37 | 23.37 | -1.48% | 168,907 |
| Jul 21, 2026 | 23.95 | 23.95 | 23.10 | 23.72 | 23.72 | 0.94% | 162,096 |
| Jul 20, 2026 | 23.96 | 24.19 | 23.40 | 23.50 | 23.50 | -0.76% | 445,978 |
| Jul 17, 2026 | 25.09 | 25.30 | 23.52 | 23.68 | 23.68 | -4.52% | 270,694 |
| Jul 16, 2026 | 24.50 | 25.95 | 23.03 | 24.80 | 24.80 | 2.90% | 1,987,661 |
| Jul 15, 2026 | 24.19 | 24.89 | 23.41 | 24.10 | 24.10 | 1.69% | 374,024 |
| Jul 14, 2026 | 22.70 | 24.10 | 22.01 | 23.70 | 23.70 | 4.68% | 633,629 |
| Jul 13, 2026 | 20.50 | 23.36 | 20.31 | 22.64 | 22.64 | 10.01% | 450,473 |
| Jul 10, 2026 | 20.53 | 21.15 | 20.41 | 20.58 | 20.58 | -1.20% | 73,625 |
| Jul 9, 2026 | 21.14 | 21.26 | 20.52 | 20.83 | 20.83 | 0.48% | 82,094 |
| Jul 8, 2026 | 20.60 | 21.24 | 20.60 | 20.73 | 20.73 | -2.40% | 85,322 |
| Jul 7, 2026 | 21.95 | 21.95 | 21.07 | 21.24 | 21.24 | -1.16% | 53,761 |
| Jul 6, 2026 | 22.00 | 22.18 | 21.15 | 21.49 | 21.49 | -1.56% | 78,000 |
| Jul 3, 2026 | 22.60 | 22.60 | 21.60 | 21.83 | 21.83 | -1.98% | 85,087 |
| Jul 2, 2026 | 23.59 | 23.59 | 22.20 | 22.27 | 22.27 | -1.42% | 105,826 |
| Jul 1, 2026 | 22.05 | 22.88 | 21.62 | 22.59 | 22.59 | 4.49% | 145,442 |
| Jun 30, 2026 | 22.40 | 22.40 | 21.32 | 21.62 | 21.62 | -0.46% | 74,864 |