JITF Infralogistics Limited (NSE:JITFINFRA)
India · Delayed Price · Currency is INR 357.75
+10.45 (3.01%)
Mar 6, 2026, 3:25 PM IST
JITF Infralogistics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 325.35 | 357.85 | 323.85 | 347.30 | 347.30 | 1.89% | 47,954 |
| Mar 4, 2026 | 340.85 | 340.85 | 340.85 | 340.85 | 340.85 | -4.99% | 8,128 |
| Mar 2, 2026 | 360.35 | 374.00 | 358.75 | 358.75 | 358.75 | -4.99% | 31,748 |
| Feb 27, 2026 | 380.00 | 390.00 | 376.00 | 377.60 | 377.60 | -1.81% | 20,398 |
| Feb 26, 2026 | 376.65 | 387.85 | 375.00 | 384.55 | 384.55 | 2.10% | 24,015 |
| Feb 25, 2026 | 385.00 | 385.00 | 366.40 | 376.65 | 376.65 | -1.50% | 45,432 |
| Feb 24, 2026 | 380.00 | 389.00 | 355.55 | 382.40 | 382.40 | 2.95% | 54,614 |
| Feb 23, 2026 | 353.80 | 371.45 | 349.55 | 371.45 | 371.45 | 4.99% | 68,899 |
| Feb 20, 2026 | 360.60 | 368.00 | 353.80 | 353.80 | 353.80 | -4.99% | 86,259 |
| Feb 19, 2026 | 374.00 | 382.80 | 372.40 | 372.40 | 372.40 | -4.99% | 137,980 |
| Feb 18, 2026 | 433.15 | 433.15 | 391.95 | 391.95 | 391.95 | -4.99% | 328,878 |
| Feb 17, 2026 | 412.55 | 412.55 | 412.55 | 412.55 | 412.55 | 4.99% | 13,326 |
| Feb 16, 2026 | 388.90 | 392.95 | 383.00 | 392.95 | 392.95 | 5.00% | 67,295 |
| Feb 13, 2026 | 374.00 | 374.25 | 367.10 | 374.25 | 374.25 | 4.99% | 66,223 |
| Feb 12, 2026 | 356.45 | 356.45 | 347.95 | 356.45 | 356.45 | 4.99% | 97,200 |
| Feb 11, 2026 | 339.50 | 339.50 | 339.50 | 339.50 | 339.50 | 10.00% | 11,568 |
| Feb 10, 2026 | 308.65 | 308.65 | 308.65 | 308.65 | 308.65 | 10.00% | 23,813 |
| Feb 9, 2026 | 280.60 | 280.60 | 280.60 | 280.60 | 280.60 | 10.00% | 10,694 |
| Feb 6, 2026 | 257.05 | 258.55 | 245.35 | 255.10 | 255.10 | -1.70% | 15,493 |
| Feb 5, 2026 | 260.00 | 267.00 | 255.65 | 259.50 | 259.50 | -2.33% | 18,683 |
| Feb 4, 2026 | 264.95 | 272.00 | 260.20 | 265.70 | 265.70 | 1.03% | 28,599 |
| Feb 3, 2026 | 300.35 | 300.35 | 261.00 | 263.00 | 263.00 | -3.68% | 51,035 |
| Feb 2, 2026 | 285.75 | 285.75 | 270.00 | 273.05 | 273.05 | -4.44% | 14,155 |
| Feb 1, 2026 | 290.00 | 308.00 | 280.00 | 285.75 | 285.75 | -0.83% | 32,973 |
| Jan 30, 2026 | 272.80 | 300.20 | 264.00 | 288.15 | 288.15 | 5.57% | 99,884 |
| Jan 29, 2026 | 260.70 | 273.10 | 253.20 | 272.95 | 272.95 | 9.93% | 53,066 |
| Jan 28, 2026 | 227.95 | 248.30 | 225.80 | 248.30 | 248.30 | 9.99% | 17,521 |
| Jan 27, 2026 | 239.95 | 239.95 | 222.35 | 225.75 | 225.75 | -1.51% | 28,017 |
| Jan 23, 2026 | 241.95 | 241.95 | 228.00 | 229.20 | 229.20 | -3.33% | 25,458 |
| Jan 22, 2026 | 243.00 | 250.00 | 231.50 | 237.10 | 237.10 | -2.73% | 47,786 |
| Jan 21, 2026 | 259.80 | 259.80 | 242.55 | 243.75 | 243.75 | -2.62% | 32,781 |
| Jan 20, 2026 | 265.50 | 266.65 | 246.10 | 250.30 | 250.30 | -5.83% | 30,788 |
| Jan 19, 2026 | 263.10 | 267.55 | 259.35 | 265.80 | 265.80 | 1.03% | 16,022 |
| Jan 16, 2026 | 256.40 | 270.35 | 256.40 | 263.10 | 263.10 | -0.42% | 15,896 |
| Jan 14, 2026 | 273.90 | 273.90 | 262.20 | 264.20 | 264.20 | -2.51% | 8,972 |
| Jan 13, 2026 | 269.50 | 276.60 | 265.30 | 271.00 | 271.00 | 3.14% | 24,179 |
| Jan 12, 2026 | 261.00 | 266.00 | 248.25 | 262.75 | 262.75 | -0.13% | 28,266 |
| Jan 9, 2026 | 267.00 | 269.85 | 260.00 | 263.10 | 263.10 | -1.37% | 46,535 |
| Jan 8, 2026 | 270.00 | 274.45 | 265.40 | 266.75 | 266.75 | -3.04% | 15,868 |
| Jan 7, 2026 | 271.00 | 278.00 | 267.80 | 275.10 | 275.10 | 2.36% | 19,117 |
| Jan 6, 2026 | 265.20 | 274.80 | 265.20 | 268.75 | 268.75 | 0.56% | 19,562 |
| Jan 5, 2026 | 275.00 | 282.25 | 261.00 | 267.25 | 267.25 | -4.38% | 29,606 |
| Jan 2, 2026 | 285.00 | 290.00 | 276.00 | 279.50 | 279.50 | -0.62% | 23,542 |
| Jan 1, 2026 | 277.85 | 287.95 | 274.95 | 281.25 | 281.25 | 3.31% | 23,114 |
| Dec 31, 2025 | 277.95 | 277.95 | 270.05 | 272.25 | 272.25 | 0.13% | 16,834 |
| Dec 30, 2025 | 270.90 | 275.45 | 270.90 | 271.90 | 271.90 | -0.69% | 14,111 |
| Dec 29, 2025 | 284.00 | 284.00 | 272.00 | 273.80 | 273.80 | -2.21% | 14,023 |
| Dec 26, 2025 | 283.40 | 283.40 | 274.95 | 280.00 | 280.00 | 0.43% | 21,404 |
| Dec 24, 2025 | 279.90 | 283.50 | 274.20 | 278.80 | 278.80 | -0.98% | 16,807 |
| Dec 23, 2025 | 272.00 | 286.90 | 272.00 | 281.55 | 281.55 | 2.76% | 26,500 |