JITF Infralogistics Limited (NSE:JITFINFRA)
India · Delayed Price · Currency is INR 308.75
+14.70 (5.00%)
May 29, 2026, 3:29 PM IST
JITF Infralogistics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 299.00 | 308.75 | 294.30 | 308.75 | 308.75 | 5.00% | 20,192 |
| May 27, 2026 | 279.80 | 294.05 | 275.00 | 294.05 | 294.05 | 5.00% | 35,100 |
| May 26, 2026 | 288.00 | 288.00 | 275.25 | 280.05 | 280.05 | -2.68% | 18,071 |
| May 25, 2026 | 284.55 | 289.40 | 283.50 | 287.75 | 287.75 | 1.12% | 10,560 |
| May 22, 2026 | 285.95 | 295.00 | 281.00 | 284.55 | 284.55 | -0.75% | 14,434 |
| May 21, 2026 | 282.95 | 293.35 | 280.00 | 286.70 | 286.70 | 1.20% | 14,112 |
| May 20, 2026 | 292.90 | 292.90 | 279.00 | 283.30 | 283.30 | -3.34% | 32,171 |
| May 19, 2026 | 285.00 | 295.00 | 270.15 | 293.10 | 293.10 | 3.28% | 18,136 |
| May 18, 2026 | 293.25 | 297.15 | 283.10 | 283.80 | 283.80 | -4.77% | 27,184 |
| May 15, 2026 | 297.50 | 299.10 | 297.50 | 298.00 | 298.00 | -1.81% | 10,572 |
| May 14, 2026 | 303.50 | 303.50 | 303.50 | 303.50 | 303.50 | -1.99% | 4,066 |
| May 13, 2026 | 309.65 | 309.65 | 309.65 | 309.65 | 309.65 | -1.99% | 2,661 |
| May 12, 2026 | 315.95 | 316.10 | 315.95 | 315.95 | 315.95 | -0.02% | 7,087 |
| May 11, 2026 | 310.00 | 316.00 | 309.10 | 316.00 | 316.00 | 1.90% | 8,450 |
| May 8, 2026 | 310.00 | 310.10 | 310.00 | 310.10 | 310.10 | 1.99% | 13,177 |
| May 7, 2026 | 300.00 | 304.05 | 300.00 | 304.05 | 304.05 | 2.00% | 20,011 |
| May 6, 2026 | 296.00 | 298.10 | 295.50 | 298.10 | 298.10 | 1.05% | 13,267 |
| May 5, 2026 | 298.00 | 298.00 | 294.15 | 295.00 | 295.00 | -1.34% | 3,951 |
| May 4, 2026 | 300.00 | 300.00 | 298.60 | 299.00 | 299.00 | -0.33% | 2,163 |
| Apr 30, 2026 | 302.00 | 302.00 | 300.00 | 300.00 | 300.00 | -0.66% | 1,790 |
| Apr 29, 2026 | 301.00 | 302.00 | 301.00 | 302.00 | 302.00 | 0.33% | 5,026 |
| Apr 28, 2026 | 299.00 | 301.00 | 299.00 | 301.00 | 301.00 | -1.33% | 3,694 |
| Apr 27, 2026 | 305.05 | 305.10 | 305.00 | 305.05 | 305.05 | - | 6,729 |
| Apr 24, 2026 | 305.05 | 305.05 | 305.05 | 305.05 | 305.05 | -1.99% | 3,735 |
| Apr 23, 2026 | 312.50 | 312.50 | 311.25 | 311.25 | 311.25 | -2.00% | 2,824 |
| Apr 22, 2026 | 322.45 | 322.45 | 317.60 | 317.60 | 317.60 | -1.99% | 3,419 |
| Apr 21, 2026 | 325.00 | 325.00 | 324.05 | 324.05 | 324.05 | -2.00% | 2,634 |
| Apr 20, 2026 | 330.65 | 330.65 | 330.65 | 330.65 | 330.65 | -1.99% | 4,332 |
| Apr 17, 2026 | 342.10 | 342.10 | 337.35 | 337.35 | 337.35 | -1.36% | 4,315 |
| Apr 16, 2026 | 344.10 | 344.10 | 342.00 | 342.00 | 342.00 | 1.36% | 9,431 |
| Apr 15, 2026 | 337.40 | 337.40 | 337.40 | 337.40 | 337.40 | 2.00% | 3,283 |
| Apr 13, 2026 | 327.75 | 330.80 | 327.70 | 330.80 | 330.80 | - | 5,966 |
| Apr 10, 2026 | 318.00 | 330.80 | 318.00 | 330.80 | 330.80 | 1.99% | 8,660 |
| Apr 9, 2026 | 328.00 | 333.00 | 315.30 | 324.35 | 324.35 | 1.33% | 8,180 |
| Apr 8, 2026 | 320.10 | 320.10 | 313.20 | 320.10 | 320.10 | 4.99% | 8,414 |
| Apr 7, 2026 | 304.55 | 312.00 | 301.45 | 304.90 | 304.90 | 0.93% | 12,334 |
| Apr 6, 2026 | 317.80 | 317.80 | 296.10 | 302.10 | 302.10 | -0.97% | 18,547 |
| Apr 2, 2026 | 287.00 | 305.15 | 278.10 | 305.05 | 305.05 | 4.95% | 16,613 |
| Apr 1, 2026 | 276.85 | 290.65 | 276.00 | 290.65 | 290.65 | 4.98% | 7,337 |
| Mar 30, 2026 | 277.15 | 290.75 | 276.85 | 276.85 | 276.85 | -4.99% | 21,709 |
| 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 |