JITF Infralogistics Limited (NSE:JITFINFRA)
India · Delayed Price · Currency is INR 291.40
-15.30 (-4.99%)
At close: Mar 27, 2026
JITF Infralogistics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 298.05 | 303.70 | 291.40 | 291.40 | 291.40 | -4.99% | 51,198 |
| Mar 25, 2026 | 297.95 | 306.85 | 292.25 | 306.70 | 306.70 | 4.94% | 23,026 |
| Mar 24, 2026 | 300.85 | 309.00 | 289.00 | 292.25 | 292.25 | -2.68% | 38,615 |
| Mar 23, 2026 | 304.10 | 309.50 | 300.30 | 300.30 | 300.30 | -5.00% | 22,966 |
| Mar 20, 2026 | 313.00 | 324.80 | 305.00 | 316.10 | 316.10 | -0.99% | 26,165 |
| Mar 19, 2026 | 319.20 | 336.70 | 318.00 | 319.25 | 319.25 | -4.34% | 17,156 |
| Mar 18, 2026 | 337.80 | 340.00 | 324.50 | 333.75 | 333.75 | 0.17% | 20,783 |
| Mar 17, 2026 | 333.95 | 338.90 | 322.10 | 333.20 | 333.20 | -0.43% | 18,734 |
| Mar 16, 2026 | 346.80 | 350.00 | 329.65 | 334.65 | 334.65 | -3.56% | 28,001 |
| Mar 13, 2026 | 355.00 | 370.00 | 341.75 | 347.00 | 347.00 | -3.53% | 25,119 |
| Mar 12, 2026 | 336.55 | 365.00 | 336.55 | 359.70 | 359.70 | 2.11% | 35,728 |
| Mar 11, 2026 | 342.00 | 353.75 | 342.00 | 352.25 | 352.25 | 4.54% | 32,127 |
| Mar 10, 2026 | 337.85 | 351.50 | 331.10 | 336.95 | 336.95 | -0.27% | 22,361 |
| Mar 9, 2026 | 338.10 | 347.90 | 337.80 | 337.85 | 337.85 | -4.98% | 23,486 |
| Mar 6, 2026 | 333.60 | 364.65 | 333.60 | 355.55 | 355.55 | 2.38% | 17,805 |
| 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 |