JITF Infralogistics Limited (NSE:JITFINFRA)
India · Delayed Price · Currency is INR 436.00
-2.30 (-0.52%)
Sep 10, 2025, 3:29 PM IST
JITF Infralogistics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 434.05 | 441.00 | 405.15 | 431.50 | 431.50 | -1.55% | 514,972 |
| Sep 9, 2025 | 478.00 | 478.00 | 423.65 | 438.30 | 438.30 | -1.99% | 681,575 |
| Sep 8, 2025 | 416.95 | 447.20 | 416.95 | 447.20 | 447.20 | 10.00% | 592,986 |
| Sep 5, 2025 | 333.00 | 406.55 | 327.00 | 406.55 | 406.55 | 20.00% | 544,633 |
| Sep 4, 2025 | 345.00 | 348.90 | 311.05 | 338.80 | 338.80 | 5.64% | 1,087,670 |
| Sep 3, 2025 | 267.25 | 320.70 | 266.35 | 320.70 | 320.70 | 20.00% | 902,934 |
| Sep 2, 2025 | 258.90 | 276.65 | 255.50 | 267.25 | 267.25 | 3.61% | 91,679 |
| Sep 1, 2025 | 257.50 | 264.45 | 252.30 | 257.95 | 257.95 | 1.28% | 94,397 |
| Aug 29, 2025 | 273.75 | 276.20 | 252.00 | 254.70 | 254.70 | -6.03% | 122,204 |
| Aug 28, 2025 | 279.55 | 280.30 | 268.55 | 271.05 | 271.05 | -3.04% | 45,553 |
| Aug 26, 2025 | 289.00 | 293.95 | 276.55 | 279.55 | 279.55 | -3.87% | 55,286 |
| Aug 25, 2025 | 294.50 | 305.00 | 286.40 | 290.80 | 290.80 | -1.11% | 51,623 |
| Aug 22, 2025 | 289.00 | 302.50 | 289.00 | 294.05 | 294.05 | 1.34% | 52,138 |
| Aug 21, 2025 | 296.05 | 297.65 | 285.00 | 290.15 | 290.15 | -1.24% | 29,099 |
| Aug 20, 2025 | 300.75 | 301.35 | 292.00 | 293.80 | 293.80 | -1.57% | 44,855 |
| Aug 19, 2025 | 299.50 | 308.40 | 294.00 | 298.50 | 298.50 | -0.05% | 58,692 |
| Aug 18, 2025 | 294.70 | 314.90 | 292.15 | 298.65 | 298.65 | 1.82% | 138,664 |
| Aug 14, 2025 | 332.00 | 332.00 | 287.70 | 293.30 | 293.30 | -12.58% | 202,050 |
| Aug 13, 2025 | 331.60 | 338.50 | 325.25 | 335.50 | 335.50 | 1.94% | 13,149 |
| Aug 12, 2025 | 335.35 | 342.90 | 325.25 | 329.10 | 329.10 | -0.39% | 24,402 |
| Aug 11, 2025 | 341.10 | 343.00 | 327.00 | 330.40 | 330.40 | -3.14% | 37,576 |
| Aug 8, 2025 | 343.10 | 348.95 | 335.00 | 341.10 | 341.10 | -0.79% | 14,612 |
| Aug 7, 2025 | 323.25 | 348.00 | 317.55 | 343.80 | 343.80 | 5.30% | 34,435 |
| Aug 6, 2025 | 342.30 | 342.30 | 324.00 | 326.50 | 326.50 | -4.35% | 23,233 |
| Aug 5, 2025 | 344.10 | 346.20 | 327.55 | 341.35 | 341.35 | 0.65% | 19,174 |
| Aug 4, 2025 | 342.25 | 345.45 | 334.00 | 339.15 | 339.15 | 0.09% | 21,783 |
| Aug 1, 2025 | 351.05 | 357.75 | 335.85 | 338.85 | 338.85 | -3.43% | 22,476 |
| Jul 31, 2025 | 350.00 | 373.25 | 345.15 | 350.90 | 350.90 | -1.29% | 30,507 |
| Jul 30, 2025 | 342.50 | 360.00 | 332.00 | 355.50 | 355.50 | 3.80% | 42,540 |
| Jul 29, 2025 | 333.85 | 348.00 | 327.95 | 342.50 | 342.50 | 2.59% | 25,354 |
| Jul 28, 2025 | 351.05 | 351.05 | 329.95 | 333.85 | 333.85 | -4.90% | 65,178 |
| Jul 25, 2025 | 366.05 | 366.05 | 347.00 | 351.05 | 351.05 | -4.10% | 42,329 |
| Jul 24, 2025 | 362.05 | 371.50 | 355.70 | 366.05 | 366.05 | 2.52% | 26,656 |
| Jul 23, 2025 | 358.70 | 365.80 | 345.60 | 357.05 | 357.05 | -0.46% | 33,415 |
| Jul 22, 2025 | 361.25 | 367.45 | 354.20 | 358.70 | 358.70 | -1.69% | 23,693 |
| Jul 21, 2025 | 363.50 | 374.35 | 360.00 | 364.85 | 364.85 | -0.16% | 29,025 |
| Jul 18, 2025 | 371.55 | 375.75 | 362.40 | 365.45 | 365.45 | -1.39% | 19,134 |
| Jul 17, 2025 | 368.40 | 388.00 | 363.40 | 370.60 | 370.60 | 0.62% | 37,135 |
| Jul 16, 2025 | 368.00 | 373.80 | 364.30 | 368.30 | 368.30 | 1.17% | 28,657 |
| Jul 15, 2025 | 372.85 | 378.65 | 357.10 | 364.05 | 364.05 | -1.38% | 17,669 |
| Jul 14, 2025 | 361.05 | 376.95 | 360.75 | 369.15 | 369.15 | -0.54% | 22,879 |
| Jul 11, 2025 | 377.00 | 383.90 | 370.00 | 371.15 | 371.15 | -1.79% | 23,718 |
| Jul 10, 2025 | 386.25 | 387.40 | 373.85 | 377.90 | 377.90 | -1.28% | 16,366 |
| Jul 9, 2025 | 387.00 | 397.00 | 378.45 | 382.80 | 382.80 | -0.93% | 31,237 |
| Jul 8, 2025 | 405.00 | 410.00 | 382.25 | 386.40 | 386.40 | -1.06% | 65,961 |
| Jul 7, 2025 | 379.00 | 403.70 | 370.25 | 390.55 | 390.55 | 8.25% | 155,009 |
| Jul 4, 2025 | 361.70 | 365.00 | 350.15 | 360.80 | 360.80 | 0.91% | 14,598 |
| Jul 3, 2025 | 354.95 | 359.80 | 351.50 | 357.55 | 357.55 | 0.68% | 14,815 |
| Jul 2, 2025 | 353.05 | 362.40 | 346.70 | 355.15 | 355.15 | 1.30% | 27,202 |
| Jul 1, 2025 | 360.15 | 360.15 | 350.00 | 350.60 | 350.60 | -2.16% | 22,687 |