JITF Infralogistics Limited (NSE:JITFINFRA)
India · Delayed Price · Currency is INR 229.20
-7.90 (-3.33%)
Jan 23, 2026, 3:30 PM IST
JITF Infralogistics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 22, 2025 | 271.85 | 279.50 | 264.05 | 274.00 | 274.00 | 0.79% | 52,107 |
| Dec 19, 2025 | 261.10 | 274.00 | 261.10 | 271.85 | 271.85 | 2.82% | 25,366 |
| Dec 18, 2025 | 272.90 | 272.90 | 262.30 | 264.40 | 264.40 | -4.05% | 30,895 |
| Dec 17, 2025 | 280.05 | 280.05 | 264.50 | 275.55 | 275.55 | -1.02% | 32,871 |
| Dec 16, 2025 | 292.00 | 292.00 | 274.50 | 278.40 | 278.40 | -0.02% | 13,207 |
| Dec 15, 2025 | 280.00 | 288.15 | 276.55 | 278.45 | 278.45 | -0.62% | 14,277 |
| Dec 12, 2025 | 284.00 | 284.65 | 270.20 | 280.20 | 280.20 | 0.43% | 12,250 |
| Dec 11, 2025 | 284.50 | 284.50 | 276.10 | 279.00 | 279.00 | -1.59% | 5,084 |
| Dec 10, 2025 | 274.55 | 285.00 | 272.10 | 283.50 | 283.50 | 3.26% | 9,397 |
| Dec 9, 2025 | 272.30 | 280.95 | 272.30 | 274.55 | 274.55 | -2.80% | 10,588 |
| Dec 8, 2025 | 287.65 | 292.70 | 275.10 | 282.45 | 282.45 | -1.52% | 8,574 |
| Dec 5, 2025 | 297.70 | 297.70 | 286.50 | 286.80 | 286.80 | -1.07% | 6,000 |
| Dec 4, 2025 | 306.95 | 306.95 | 286.00 | 289.90 | 289.90 | -2.42% | 10,022 |
| Dec 3, 2025 | 291.80 | 306.00 | 285.00 | 297.10 | 297.10 | 1.82% | 18,675 |
| Dec 2, 2025 | 292.45 | 295.95 | 290.00 | 291.80 | 291.80 | -1.00% | 10,990 |
| Dec 1, 2025 | 303.95 | 303.95 | 287.20 | 294.75 | 294.75 | -1.47% | 15,549 |
| Nov 28, 2025 | 304.80 | 304.80 | 292.10 | 299.15 | 299.15 | -0.27% | 15,114 |
| Nov 27, 2025 | 305.00 | 305.00 | 295.00 | 299.95 | 299.95 | -0.05% | 13,969 |
| Nov 26, 2025 | 296.60 | 304.00 | 294.55 | 300.10 | 300.10 | 1.18% | 7,528 |
| Nov 25, 2025 | 299.00 | 302.90 | 293.00 | 296.60 | 296.60 | -1.07% | 6,498 |
| Nov 24, 2025 | 310.15 | 311.90 | 295.00 | 299.80 | 299.80 | -1.40% | 14,200 |
| Nov 21, 2025 | 300.90 | 310.70 | 290.10 | 304.05 | 304.05 | 2.74% | 23,257 |
| Nov 20, 2025 | 288.00 | 302.55 | 281.70 | 295.95 | 295.95 | 2.71% | 19,661 |
| Nov 19, 2025 | 280.65 | 289.50 | 280.65 | 288.15 | 288.15 | 0.66% | 13,072 |
| Nov 18, 2025 | 292.40 | 292.40 | 282.70 | 286.25 | 286.25 | -2.77% | 17,284 |
| Nov 17, 2025 | 294.50 | 297.00 | 287.45 | 294.40 | 294.40 | -2.69% | 45,787 |
| Nov 14, 2025 | 302.15 | 309.00 | 300.60 | 302.55 | 302.55 | -1.13% | 10,231 |
| Nov 13, 2025 | 305.00 | 313.85 | 301.10 | 306.00 | 306.00 | 0.41% | 10,540 |
| Nov 12, 2025 | 307.00 | 314.95 | 302.00 | 304.75 | 304.75 | -1.49% | 8,807 |