NSE - Delayed Quote INR

Jet Freight Logistics Limited (JETFREIGHT.NS)

12.54
-0.66
(-5.00%)
At close: May 9 at 3:29:32 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
May 9, 202512.6213.1112.5412.5412.54141,679
May 8, 202513.6313.6413.2013.2013.20136,390
May 7, 202513.9014.4913.9013.9013.90125,790
May 6, 202515.4215.4214.6414.6414.6494,887
May 5, 202517.0517.0515.4215.4215.42695,617
May 2, 202516.1616.2415.6916.2416.24387,641
Apr 30, 202514.7714.7714.0614.7714.77961,181
Apr 29, 202512.4613.4312.4613.4313.4384,927
Apr 28, 202512.7012.9512.1512.2112.2137,164
Apr 25, 202512.5413.0612.5412.7012.7016,464
Apr 24, 202512.7513.0712.4012.8212.8238,638
Apr 23, 202512.5613.0812.5612.7512.7582,282
Apr 22, 202512.6912.9912.5012.7812.7855,158
Apr 21, 202512.5713.1912.2212.6912.6985,461
Apr 17, 202512.7513.4912.1112.2212.2255,422
Apr 16, 202512.3413.2612.1612.7512.75108,058
Apr 15, 202512.0012.9511.2612.0612.06103,287
Apr 11, 202512.1012.4712.0012.1812.1822,484
Apr 9, 202512.1912.1911.6911.8011.8016,178
Apr 8, 202511.8912.1411.4012.0012.0035,012
Apr 7, 202510.4411.4910.4411.1011.1056,962
Apr 4, 202512.0012.0611.4611.5611.56126,476
Apr 3, 202512.2012.2011.8112.0312.0321,400
Apr 2, 202511.8912.3411.6412.0312.0314,045
Apr 1, 202511.3512.0811.3511.8911.8933,564
Mar 28, 202512.4312.5011.3411.5211.52126,468
Mar 27, 202512.3312.5011.6011.9411.94166,174
Mar 26, 202512.8012.8012.1912.2012.20116,706
Mar 25, 202512.8112.8412.3712.8412.8454,422
Mar 24, 202512.2012.2311.8012.2312.2325,025
Mar 21, 202511.4211.8711.4011.6511.6545,771
Mar 20, 202511.4011.8911.1011.4211.4268,083
Mar 19, 202511.8211.8211.0711.6011.6067,857
Mar 18, 202511.1411.1411.1411.1411.14-
Mar 17, 202511.0011.3510.8611.1411.1436,523
Mar 13, 202511.0011.4710.9010.9410.9433,353
Mar 12, 202511.0511.3710.8511.0011.0031,559
Mar 11, 202511.2011.6211.0311.0511.0562,956
Mar 10, 202512.6712.6711.5611.6211.62250,389
Mar 7, 202512.9912.9912.1012.1312.1355,292
Mar 6, 202512.4612.6411.6012.5412.5442,980
Mar 5, 202511.7512.2411.1812.0412.0444,973
Mar 4, 202512.1112.1111.5611.7711.7746,432
Mar 3, 202512.1112.7411.9612.1112.1124,798
Feb 28, 202513.1113.2012.4512.5912.5931,523
Feb 27, 202513.8913.8913.0113.1113.1120,921
Feb 25, 202513.3813.3812.9213.3213.3213,264
Feb 24, 202513.4113.4112.5112.8112.8110,189
Feb 21, 202513.0013.6913.0013.1513.1517,804
Feb 20, 202513.1813.4912.9013.0713.0762,512
Feb 19, 202513.0013.5012.8512.9212.9250,482
Feb 18, 202512.9013.4812.7613.1413.1445,644
Feb 17, 202513.3313.9512.7712.9512.9568,789
Feb 14, 202514.1914.1913.3013.4313.4344,870
Feb 13, 202514.2514.6013.6313.7713.7738,532
Feb 12, 202513.6514.2513.1014.2514.2542,591
Feb 11, 202514.3014.4013.3013.5813.5827,878
Feb 10, 202514.4814.4813.8113.8613.8626,584
Feb 7, 202514.5914.5913.9214.0314.039,100
Feb 6, 202514.5514.5513.9014.2514.2516,730
Feb 5, 202514.0514.6614.0014.0614.0626,938
Feb 4, 202514.1614.3913.8114.0214.0216,166
Feb 3, 202514.2414.7813.9114.1614.1617,052
Feb 1, 202514.7714.9814.1114.2414.2415,843
Jan 31, 202514.3914.8113.5214.4814.4821,114
Jan 30, 202514.2314.5013.6514.1114.1114,333
Jan 29, 202513.9014.4113.5014.2614.2639,098
Jan 28, 202513.5014.1913.4813.8613.8637,573
Jan 27, 202515.0015.0014.0914.1914.1975,675
Jan 24, 202515.4015.4014.5314.8414.8462,833
Jan 23, 202515.2515.7914.6214.8114.8119,326
Jan 22, 202515.7015.9815.1315.2015.2012,543
Jan 21, 202515.9915.9915.4115.4615.4612,705
Jan 20, 202515.1716.0015.1715.6915.6920,732
Jan 17, 202515.7316.0015.5115.8115.8127,447
Jan 16, 202515.0015.7514.8415.7315.7322,986
Jan 15, 202515.4615.4814.8515.0015.0032,266
Jan 14, 202514.8215.4914.8015.3515.3513,293
Jan 13, 202515.1915.1914.8014.8214.8276,381
Jan 10, 202516.1416.1415.0415.1915.1968,795
Jan 9, 202516.0216.3015.6415.8215.8230,411
Jan 8, 202516.9917.0215.8016.2216.2249,528
Jan 7, 202516.3617.0816.2216.5616.5642,439
Jan 6, 202516.9017.9516.3516.3816.38130,322
Jan 3, 202517.9918.0017.0017.2017.20115,433
Jan 2, 202518.2918.7017.5617.7017.7043,815
Jan 1, 202518.4818.7817.5618.1918.1946,630
Dec 31, 202418.5018.9817.8017.8917.8985,830
Dec 30, 202418.4519.4417.8218.5218.52497,289
Dec 27, 202417.6618.1017.5618.0118.01104,628
Dec 26, 202418.0118.2717.6317.8317.83105,835
Dec 24, 202417.1018.4717.1017.8617.86201,570
Dec 23, 202418.9019.2617.0517.2617.26593,503
Dec 20, 202418.7920.1918.5618.8618.86666,398
Dec 19, 202419.0019.0018.0218.4318.43160,056
Dec 18, 202418.1019.2417.6218.8618.86293,048
Dec 17, 202418.9119.4018.0018.0818.08165,769
Dec 16, 202418.4719.4018.0018.8818.88528,720
Dec 13, 202417.5118.4017.0118.0018.00127,520
Dec 12, 202416.8217.9416.5217.7217.72186,975
Dec 11, 202417.7117.7516.6516.8116.81161,965
Dec 10, 202418.2018.3917.6017.8017.8078,980
Dec 9, 202418.2918.6017.0517.8917.89103,013
Dec 6, 202417.9018.4717.7017.8517.8578,852
Dec 5, 202418.3018.6917.5717.9017.90206,119
Dec 4, 202418.7419.7517.2618.5818.581,147,806
Dec 3, 202418.1118.1117.5218.1118.11628,282
Dec 2, 202414.6316.4714.6316.4716.47166,775
Nov 29, 202414.7515.2014.7014.9814.9821,633
Nov 28, 202415.1715.1714.4014.9514.9528,142
Nov 27, 202414.7114.9914.3014.8814.8813,775
Nov 26, 202414.7015.3014.0714.7114.7167,456
Nov 25, 202413.9614.6513.9614.6514.6594,606
Nov 22, 202414.2914.2913.8013.9613.9624,067
Nov 21, 202414.5914.5913.8513.9713.9748,047
Nov 19, 202414.0514.6514.0114.4514.4548,686
Nov 18, 202414.6014.8714.1014.2214.2236,155
Nov 14, 202414.7015.0014.2014.6714.6720,911
Nov 13, 202415.6915.6914.6714.6714.6752,401
Nov 12, 202416.0916.5915.3015.4515.4548,686
Nov 11, 202415.4915.9414.7015.9415.94103,266
Nov 8, 202415.3015.6515.1215.1915.1938,617
Nov 7, 202415.6015.8915.1015.3915.3939,127
Nov 6, 202415.3615.7015.2015.3415.3440,690
Nov 5, 202415.9915.9915.3015.3615.3623,954
Nov 4, 202416.4416.4415.5015.8915.8935,757
Nov 1, 202415.1515.7615.0015.6615.6641,319
Oct 31, 202415.0015.1114.5315.0115.0123,402
Oct 30, 202414.5014.9514.1514.9014.9042,951
Oct 29, 202414.1114.6113.8514.5114.5162,711
Oct 28, 202414.0014.1913.5213.9213.9242,680
Oct 25, 202414.3014.4713.4113.9213.9262,862
Oct 24, 202414.6314.7013.7614.0614.0642,605
Oct 23, 202414.7514.7514.0514.4114.4141,591
Oct 22, 202415.4515.4514.6114.6214.6286,611
Oct 21, 202415.5915.8715.0515.3815.3840,914
Oct 18, 202415.9215.9215.2515.4715.4754,883
Oct 17, 202416.1516.5315.8115.9215.9253,905
Oct 16, 202416.7316.7316.0316.5816.5844,078
Oct 15, 202416.9816.9816.2016.5216.5237,514
Oct 14, 202417.4017.4116.0016.6316.63103,975
Oct 11, 202415.8016.5915.8016.5916.5956,345
Oct 10, 202415.3515.8014.8015.8015.8099,066
Oct 9, 202415.5915.5914.8015.0515.05116,213
Oct 8, 202415.1515.6314.5015.3915.39170,503
Oct 7, 202416.1916.1915.1515.1515.1592,359
Oct 4, 202416.0216.4915.6315.9515.95144,174
Oct 3, 202416.2016.6616.0016.3216.32119,137
Oct 1, 202416.6916.8816.1516.3216.3291,663
Sep 30, 202416.9517.0815.8616.3616.36162,298
Sep 27, 202416.7917.0016.2116.3816.38108,870
Sep 26, 202417.2717.3216.5816.7916.7996,942
Sep 25, 202417.5017.9017.0117.2317.2373,972
Sep 24, 202417.0217.5517.0217.4217.4298,831
Sep 23, 202417.3517.9916.7517.4417.4465,116
Sep 20, 202418.4918.4916.8317.5917.59133,388
Sep 19, 202418.1018.4317.2517.6317.63135,073
Sep 18, 202418.9818.9817.7118.1018.10190,351
Sep 17, 202419.0019.0518.5018.6518.65117,056
Sep 16, 202419.0020.0018.5619.0519.05294,058
Sep 13, 202419.0519.5018.6019.3019.30189,746
Sep 12, 202418.7219.4518.3019.0219.02188,190
Sep 11, 202418.9819.2618.5018.7218.72154,148
Sep 10, 202418.5719.2918.3518.7918.79101,050
Sep 9, 202419.1419.2018.2618.5718.57180,059
Sep 6, 202419.0019.3217.8119.1519.15238,970
Sep 5, 202418.6519.2018.4718.6818.68324,649
Sep 4, 202417.0518.6316.9018.4718.47375,517
Sep 3, 202418.6718.9917.7317.7517.75313,031
Sep 2, 202419.1019.9518.6718.6718.67363,384
Aug 30, 202420.4421.4019.4919.6619.66297,855
Aug 29, 202421.9021.9020.5220.5220.52262,211
Aug 28, 202421.4822.0019.6021.6121.611,943,318
Aug 27, 202423.4024.8020.6221.4921.495,541,932
Aug 26, 202419.8523.1919.4822.8622.868,016,215
Aug 23, 202418.5020.3018.0019.3319.337,682,540
Aug 22, 202414.7717.1114.1317.1117.113,920,833
Aug 21, 202414.9014.9814.0114.2614.26245,862
Aug 20, 202414.7614.9814.3114.6114.61598,180
Aug 19, 202414.4814.4814.0114.3814.38136,774
Aug 16, 202414.1014.5014.0014.2514.25146,549
Aug 14, 202414.0414.9013.6013.9313.93171,424
Aug 13, 202413.6915.3713.6914.0914.09929,350
Aug 12, 202413.5813.5813.1213.2613.2683,218
Aug 9, 202413.4313.7513.2313.4713.47127,823
Aug 8, 202413.5813.5913.1213.2113.2192,930
Aug 7, 202413.3913.6213.1813.2513.2581,543
Aug 6, 202413.9013.9013.0013.1613.16150,331
Aug 5, 202413.6613.9513.1013.2313.23273,012
Aug 2, 202414.5014.5013.9314.0414.04140,253
Aug 1, 202414.6015.2514.2814.5814.58503,547
Jul 31, 202413.7014.7513.5714.2814.281,203,738
Jul 30, 202413.4513.7313.2913.5913.59115,664
Jul 29, 202413.9513.9513.2213.4013.40115,244
Jul 26, 202413.9813.9813.6013.6513.6596,447
Jul 25, 202413.4014.4413.1113.6613.66151,400
Jul 24, 202413.4813.6513.3713.5013.5056,465
Jul 23, 202413.0013.8012.8613.1613.1670,208
Jul 22, 202413.8913.8913.1013.2113.2167,919
Jul 19, 202413.0513.8512.7813.6413.64189,460
Jul 18, 202413.2113.4212.9613.0713.07205,555
Jul 16, 202413.6513.7013.2513.4213.42130,092
Jul 15, 202413.8413.8413.4513.5513.55111,249
Jul 12, 202414.0614.2913.6513.7313.73201,892
Jul 11, 202413.8614.4513.8614.0414.04177,502
Jul 10, 202414.3914.3913.7513.8413.8488,838
Jul 9, 202414.2514.4513.9214.0714.07172,387
Jul 8, 202414.2514.5013.8114.0214.02173,623
Jul 5, 202414.3514.4013.9614.0414.04129,000
Jul 4, 202414.3014.6414.2014.2914.29277,602
Jul 3, 202413.9014.6013.8013.9413.94354,536
Jul 2, 202413.9313.9613.6813.7513.7581,434
Jul 1, 202413.8014.5013.6413.8513.85155,319
Jun 28, 202414.2214.2213.6013.7013.70135,341
Jun 27, 202414.2914.5813.6513.7613.76262,668
Jun 26, 202414.2514.7213.9014.1514.15407,768
Jun 25, 202413.3914.6313.1514.2514.251,040,264
Jun 24, 202413.2113.4413.0513.1613.16145,640
Jun 21, 202413.4013.5413.3013.3513.3588,054
Jun 20, 202413.3213.6913.3013.3513.35144,079
Jun 19, 202413.3113.7613.1113.3213.32119,957
Jun 18, 202413.8713.9913.5013.5513.5594,775
Jun 14, 202413.9513.9513.3013.5413.54136,533
Jun 13, 202413.5513.8013.4713.6513.6594,367
Jun 12, 202413.2813.7013.0013.4513.45244,594
Jun 11, 202413.5513.5513.1713.2813.28107,078
Jun 10, 202413.4513.7013.2013.3213.3285,332
Jun 7, 202413.2013.4013.2013.3013.3074,336
Jun 6, 202413.2513.5013.1013.2013.20149,378
Jun 5, 202413.4513.6512.5513.4013.40138,663
Jun 4, 202413.3513.8512.0012.5012.50246,128
Jun 3, 202414.1014.7013.0013.5513.55162,032
May 31, 202414.3514.3513.5513.9513.9596,817
May 30, 202413.9514.5013.7513.9013.90208,928
May 29, 202413.3514.8012.7514.0014.001,364,322
May 28, 202413.2013.3512.9513.0513.05165,788
May 27, 202413.5513.5512.9513.1513.15129,357
May 24, 202413.4513.8513.2013.3013.30168,966
May 23, 202413.9013.9513.4013.4513.45112,645
May 22, 202413.6514.1013.5013.6513.6561,181
May 21, 202413.9014.1513.6013.7013.7067,698
May 17, 202413.3014.4013.1513.9013.90270,699
May 16, 202413.6013.6013.3013.4013.4026,701
May 15, 202413.6513.7013.3013.3513.3533,195
May 14, 202413.6513.8013.2013.3513.3553,446
May 13, 202413.6013.6513.2513.3513.3534,057
May 10, 202413.4513.6013.1013.3513.3556,636
May 9, 202413.7513.7513.0513.1513.1573,434

Related Tickers

MAHESHWARI.NS Maheshwari Logistics Limited
55.11
-1.68%
 
NAVKARCORP.NS Navkar Corporation Limited
102.01
+1.93%
 
ATL.NS Allcargo Terminals Limited
24.20
+2.28%
 
GATEWAY.NS Gateway Distriparks Limited
59.70
+1.38%
 
ACLGATI.NS Allcargo Gati Limited
57.20
-1.94%
 
VLEGOV.NS VL E-Governance & IT Solutions Limited
52.23
-2.01%
 
ALLCARGO.NS Allcargo Logistics Limited
28.43
-0.11%