JITF Infralogistics Limited (NSE:JITFINFRA)
India · Delayed Price · Currency is INR 339.95
-5.00 (-1.45%)
Jul 31, 2026, 3:30 PM IST
JITF Infralogistics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 345.65 | 362.15 | 330.15 | 337.95 | 337.95 | -2.03% | 75,834 |
| Jul 30, 2026 | 352.00 | 352.00 | 344.00 | 344.95 | 344.95 | -2.36% | 8,310 |
| Jul 29, 2026 | 347.00 | 357.30 | 340.10 | 353.30 | 353.30 | 3.68% | 19,296 |
| Jul 28, 2026 | 351.95 | 353.55 | 336.05 | 340.75 | 340.75 | -2.74% | 29,369 |
| Jul 27, 2026 | 370.00 | 373.95 | 347.15 | 350.35 | 350.35 | -4.12% | 36,661 |
| Jul 24, 2026 | 363.00 | 372.60 | 355.00 | 365.40 | 365.40 | 1.47% | 18,565 |
| Jul 23, 2026 | 366.50 | 372.30 | 355.20 | 360.10 | 360.10 | -3.22% | 25,138 |
| Jul 22, 2026 | 377.95 | 377.95 | 368.50 | 372.10 | 372.10 | -1.69% | 17,330 |
| Jul 21, 2026 | 381.00 | 388.30 | 375.00 | 378.50 | 378.50 | -1.96% | 29,940 |
| Jul 20, 2026 | 376.00 | 386.05 | 372.25 | 386.05 | 386.05 | 4.99% | 76,863 |
| Jul 17, 2026 | 373.25 | 377.60 | 359.60 | 367.70 | 367.70 | 2.24% | 66,917 |
| Jul 16, 2026 | 373.70 | 373.70 | 355.05 | 359.65 | 359.65 | -3.76% | 49,756 |
| Jul 15, 2026 | 407.70 | 410.15 | 373.70 | 373.70 | 373.70 | -5.00% | 166,480 |
| Jul 14, 2026 | 378.20 | 393.35 | 366.30 | 393.35 | 393.35 | 10.00% | 460,302 |
| Jul 13, 2026 | 334.00 | 357.60 | 322.10 | 357.60 | 357.60 | 10.00% | 133,227 |
| Jul 10, 2026 | 312.90 | 325.10 | 311.30 | 325.10 | 325.10 | 10.00% | 35,090 |
| Jul 9, 2026 | 297.70 | 299.80 | 294.00 | 295.55 | 295.55 | 0.97% | 6,904 |
| Jul 8, 2026 | 303.25 | 303.25 | 290.00 | 292.70 | 292.70 | -4.19% | 15,644 |
| Jul 7, 2026 | 305.30 | 308.40 | 296.40 | 305.50 | 305.50 | 0.46% | 28,114 |
| Jul 6, 2026 | 306.00 | 308.15 | 301.60 | 304.10 | 304.10 | -0.59% | 7,740 |
| Jul 3, 2026 | 306.50 | 312.00 | 302.50 | 305.90 | 305.90 | 0.33% | 11,877 |
| Jul 2, 2026 | 305.10 | 317.90 | 302.00 | 304.90 | 304.90 | 0.07% | 22,358 |
| Jul 1, 2026 | 311.00 | 314.45 | 301.00 | 304.70 | 304.70 | -1.63% | 8,396 |
| Jun 30, 2026 | 302.00 | 314.45 | 302.00 | 309.75 | 309.75 | -1.87% | 27,441 |
| Jun 29, 2026 | 315.70 | 324.60 | 309.05 | 315.65 | 315.65 | 0.53% | 7,781 |
| Jun 25, 2026 | 318.00 | 328.00 | 311.55 | 314.00 | 314.00 | -1.26% | 15,879 |
| Jun 24, 2026 | 336.00 | 343.30 | 314.00 | 318.00 | 318.00 | 0.20% | 113,365 |
| Jun 23, 2026 | 298.00 | 317.35 | 297.65 | 317.35 | 317.35 | 10.00% | 47,923 |
| Jun 22, 2026 | 287.70 | 302.30 | 282.20 | 288.50 | 288.50 | -0.38% | 51,210 |
| Jun 19, 2026 | 299.65 | 303.00 | 283.35 | 289.60 | 289.60 | -3.35% | 30,982 |
| Jun 18, 2026 | 299.95 | 305.95 | 295.00 | 299.65 | 299.65 | 1.27% | 13,642 |
| Jun 17, 2026 | 301.80 | 303.05 | 292.80 | 295.90 | 295.90 | -1.45% | 21,854 |
| Jun 16, 2026 | 301.45 | 305.95 | 299.25 | 300.25 | 300.25 | 0.07% | 16,119 |
| Jun 15, 2026 | 300.20 | 309.80 | 298.05 | 300.05 | 300.05 | 1.28% | 13,995 |
| Jun 12, 2026 | 292.05 | 297.00 | 291.50 | 296.25 | 296.25 | 0.90% | 10,369 |
| Jun 11, 2026 | 291.30 | 296.05 | 291.20 | 293.60 | 293.60 | -0.10% | 7,320 |
| Jun 10, 2026 | 299.10 | 305.95 | 290.10 | 293.90 | 293.90 | -1.21% | 12,271 |
| Jun 9, 2026 | 297.50 | 304.35 | 294.10 | 297.50 | 297.50 | 0.52% | 10,762 |
| Jun 8, 2026 | 303.30 | 304.80 | 293.55 | 295.95 | 295.95 | -2.41% | 14,766 |
| Jun 5, 2026 | 312.00 | 312.00 | 301.55 | 303.25 | 303.25 | -1.72% | 20,780 |
| Jun 4, 2026 | 315.05 | 323.95 | 303.00 | 308.55 | 308.55 | -2.06% | 23,489 |
| Jun 3, 2026 | 320.90 | 321.00 | 310.20 | 315.05 | 315.05 | -1.42% | 21,919 |
| Jun 2, 2026 | 315.00 | 323.90 | 315.00 | 319.60 | 319.60 | 0.68% | 13,647 |
| Jun 1, 2026 | 313.00 | 320.00 | 302.00 | 317.45 | 317.45 | 2.82% | 29,938 |
| 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 |