Jet Freight Logistics Limited (NSE:JETFREIGHT)
India · Delayed Price · Currency is INR 20.71
-0.26 (-1.24%)
Apr 29, 2026, 3:29 PM IST
Jet Freight Logistics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 21.09 | 21.09 | 20.45 | 20.71 | 20.71 | -1.24% | 60,345 |
| Apr 28, 2026 | 20.15 | 21.25 | 20.15 | 20.97 | 20.97 | 1.75% | 81,177 |
| Apr 27, 2026 | 20.85 | 21.48 | 20.51 | 20.61 | 20.61 | -1.15% | 66,692 |
| Apr 24, 2026 | 20.04 | 21.19 | 20.04 | 20.85 | 20.85 | 1.12% | 87,786 |
| Apr 23, 2026 | 20.80 | 21.50 | 20.35 | 20.62 | 20.62 | -0.87% | 136,989 |
| Apr 22, 2026 | 20.89 | 21.13 | 20.00 | 20.80 | 20.80 | 1.66% | 256,594 |
| Apr 21, 2026 | 19.69 | 22.78 | 19.65 | 20.46 | 20.46 | 7.57% | 1,288,938 |
| Apr 20, 2026 | 17.99 | 19.34 | 17.53 | 19.02 | 19.02 | 5.73% | 112,017 |
| Apr 17, 2026 | 17.82 | 18.29 | 17.82 | 17.99 | 17.99 | 0.28% | 22,032 |
| Apr 16, 2026 | 17.99 | 18.24 | 17.90 | 17.94 | 17.94 | -0.28% | 21,722 |
| Apr 15, 2026 | 17.99 | 18.23 | 17.79 | 17.99 | 17.99 | -0.61% | 43,376 |
| Apr 13, 2026 | 17.92 | 18.20 | 17.27 | 18.10 | 18.10 | 2.20% | 105,341 |
| Apr 10, 2026 | 17.98 | 18.10 | 17.60 | 17.71 | 17.71 | -0.17% | 43,476 |
| Apr 9, 2026 | 17.72 | 17.88 | 17.35 | 17.74 | 17.74 | 0.57% | 29,341 |
| Apr 8, 2026 | 17.90 | 18.00 | 17.26 | 17.64 | 17.64 | 2.80% | 45,111 |
| Apr 7, 2026 | 17.45 | 17.45 | 16.82 | 17.16 | 17.16 | 0.41% | 26,611 |
| Apr 6, 2026 | 17.79 | 18.19 | 16.85 | 17.09 | 17.09 | -3.93% | 76,884 |
| Apr 2, 2026 | 17.90 | 17.90 | 16.83 | 17.79 | 17.79 | 4.22% | 31,237 |
| Apr 1, 2026 | 17.06 | 17.50 | 16.65 | 17.07 | 17.07 | 0.06% | 35,413 |
| Mar 30, 2026 | 18.00 | 18.00 | 16.20 | 17.06 | 17.06 | 5.05% | 170,003 |
| Mar 27, 2026 | 17.10 | 17.11 | 16.18 | 16.24 | 16.24 | -5.03% | 92,821 |
| Mar 25, 2026 | 17.47 | 17.88 | 16.50 | 17.10 | 17.10 | 0.53% | 57,531 |
| Mar 24, 2026 | 17.20 | 17.50 | 16.66 | 17.01 | 17.01 | -1.10% | 33,506 |
| Mar 23, 2026 | 17.88 | 17.88 | 16.51 | 17.20 | 17.20 | -3.80% | 59,873 |
| Mar 20, 2026 | 17.27 | 18.08 | 17.27 | 17.88 | 17.88 | 1.48% | 59,051 |
| Mar 19, 2026 | 17.83 | 18.10 | 17.20 | 17.62 | 17.62 | -0.73% | 49,249 |
| Mar 18, 2026 | 17.65 | 18.86 | 16.81 | 17.75 | 17.75 | -3.16% | 264,633 |
| Mar 17, 2026 | 18.90 | 18.90 | 17.71 | 18.33 | 18.33 | 1.89% | 25,956 |
| Mar 16, 2026 | 19.00 | 19.00 | 17.15 | 17.99 | 17.99 | -1.91% | 127,713 |
| Mar 13, 2026 | 18.88 | 19.09 | 17.89 | 18.34 | 18.34 | -2.86% | 48,109 |
| Mar 12, 2026 | 18.55 | 19.14 | 18.03 | 18.88 | 18.88 | -1.36% | 44,396 |
| Mar 11, 2026 | 18.71 | 19.50 | 18.35 | 19.14 | 19.14 | 2.30% | 68,885 |
| Mar 10, 2026 | 19.00 | 19.40 | 18.16 | 18.71 | 18.71 | 1.19% | 43,619 |
| Mar 9, 2026 | 18.01 | 19.45 | 17.00 | 18.49 | 18.49 | 2.67% | 97,193 |
| Mar 6, 2026 | 17.55 | 18.50 | 17.55 | 18.01 | 18.01 | -0.83% | 33,892 |
| Mar 5, 2026 | 17.97 | 18.79 | 17.35 | 18.16 | 18.16 | 1.06% | 50,748 |
| Mar 4, 2026 | 17.50 | 18.31 | 17.50 | 17.97 | 17.97 | -2.34% | 60,420 |
| Mar 2, 2026 | 17.90 | 18.50 | 17.50 | 18.40 | 18.40 | -0.11% | 92,065 |
| Feb 27, 2026 | 18.50 | 18.99 | 18.21 | 18.42 | 18.42 | -0.43% | 89,797 |
| Feb 26, 2026 | 17.80 | 18.78 | 17.80 | 18.50 | 18.50 | 2.44% | 28,833 |
| Feb 25, 2026 | 18.14 | 18.50 | 17.31 | 18.06 | 18.06 | -0.44% | 74,850 |
| Feb 24, 2026 | 18.42 | 18.42 | 17.80 | 18.14 | 18.14 | -0.55% | 26,607 |
| Feb 23, 2026 | 18.00 | 18.28 | 17.63 | 18.24 | 18.24 | 2.99% | 93,545 |
| Feb 20, 2026 | 17.73 | 18.00 | 17.40 | 17.71 | 17.71 | -0.11% | 128,295 |
| Feb 19, 2026 | 17.10 | 18.00 | 17.05 | 17.73 | 17.73 | 2.78% | 60,126 |
| 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 |