JITF Infralogistics Limited (NSE:JITFINFRA)
India · Delayed Price · Currency is INR 289.60
-10.05 (-3.35%)
Jun 19, 2026, 3:30 PM IST
JITF Infralogistics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 19, 2026 | 299.65 | 303.00 | 295.20 | 302.40 | - | 0.92% | 6,057 |
| 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 |
| 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 |