Jetking Infotrain Limited (BOM:517063)
India
· Delayed Price · Currency is INR 128.95
-4.10 (-3.08%)
At close: Mar 9, 2026
Jetking Infotrain Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 134.90 | 134.90 | 126.00 | 128.95 | 128.95 | -3.08% | 857 |
| Mar 6, 2026 | 131.10 | 134.90 | 130.10 | 133.05 | 133.05 | 1.49% | 949 |
| Mar 5, 2026 | 135.00 | 138.80 | 128.30 | 131.10 | 131.10 | -2.49% | 1,915 |
| Mar 4, 2026 | 143.00 | 143.00 | 121.55 | 134.45 | 134.45 | 2.83% | 4,312 |
| Mar 2, 2026 | 121.65 | 135.00 | 121.65 | 130.75 | 130.75 | 0.81% | 4,114 |
| Feb 27, 2026 | 135.55 | 135.55 | 127.10 | 129.70 | 129.70 | -3.75% | 2,414 |
| Feb 26, 2026 | 124.00 | 134.95 | 124.00 | 134.75 | 134.75 | 8.80% | 4,686 |
| Feb 25, 2026 | 134.90 | 134.90 | 121.00 | 123.85 | 123.85 | -7.09% | 11,784 |
| Feb 24, 2026 | 132.00 | 136.00 | 128.30 | 133.30 | 133.30 | 3.09% | 2,607 |
| Feb 23, 2026 | 132.20 | 138.00 | 127.60 | 129.30 | 129.30 | -6.24% | 6,405 |
| Feb 20, 2026 | 137.35 | 138.00 | 133.00 | 137.90 | 137.90 | 0.88% | 1,368 |
| Feb 19, 2026 | 140.00 | 140.00 | 134.00 | 136.70 | 136.70 | -0.83% | 4,568 |
| Feb 18, 2026 | 140.80 | 140.80 | 134.20 | 137.85 | 137.85 | -2.16% | 865 |
| Feb 17, 2026 | 136.90 | 145.00 | 130.10 | 140.90 | 140.90 | 6.14% | 4,232 |
| Feb 16, 2026 | 136.20 | 136.20 | 130.35 | 132.75 | 132.75 | -3.00% | 6,842 |
| Feb 13, 2026 | 138.00 | 139.90 | 135.60 | 136.85 | 136.85 | 0.92% | 2,361 |
| Feb 12, 2026 | 137.90 | 147.80 | 132.80 | 135.60 | 135.60 | -1.17% | 10,885 |
| Feb 11, 2026 | 143.45 | 143.45 | 133.75 | 137.20 | 137.20 | -2.83% | 5,074 |
| Feb 10, 2026 | 141.80 | 144.25 | 136.05 | 141.20 | 141.20 | 2.13% | 2,570 |
| Feb 9, 2026 | 144.00 | 150.20 | 135.30 | 138.25 | 138.25 | -0.36% | 8,636 |
| Feb 6, 2026 | 142.65 | 145.00 | 135.00 | 138.75 | 138.75 | -2.25% | 3,811 |
| Feb 5, 2026 | 150.00 | 150.00 | 138.00 | 141.95 | 141.95 | 0.78% | 5,649 |
| Feb 4, 2026 | 150.05 | 154.55 | 140.00 | 140.85 | 140.85 | -4.31% | 12,451 |
| Feb 3, 2026 | 146.95 | 147.20 | 143.30 | 147.20 | 147.20 | 4.99% | 3,520 |
| Feb 2, 2026 | 147.70 | 147.70 | 138.70 | 140.20 | 140.20 | -3.97% | 6,890 |
| Feb 1, 2026 | 148.00 | 148.00 | 140.10 | 146.00 | 146.00 | 0.48% | 2,390 |
| Jan 30, 2026 | 145.00 | 147.90 | 140.50 | 145.30 | 145.30 | 1.40% | 5,570 |
| Jan 29, 2026 | 151.90 | 153.90 | 143.30 | 143.30 | 143.30 | -4.97% | 7,523 |
| Jan 28, 2026 | 138.15 | 150.80 | 138.15 | 150.80 | 150.80 | 4.98% | 5,832 |
| Jan 27, 2026 | 151.50 | 151.50 | 143.30 | 143.65 | 143.65 | -4.20% | 2,947 |
| Jan 23, 2026 | 159.00 | 159.00 | 148.20 | 149.95 | 149.95 | -1.99% | 1,427 |
| Jan 22, 2026 | 153.00 | 153.05 | 144.10 | 153.00 | 153.00 | 4.94% | 5,794 |
| Jan 21, 2026 | 159.40 | 159.40 | 144.35 | 145.80 | 145.80 | -4.02% | 6,698 |
| Jan 20, 2026 | 161.95 | 161.95 | 149.80 | 151.90 | 151.90 | -3.65% | 8,614 |
| Jan 19, 2026 | 161.95 | 166.50 | 155.00 | 157.65 | 157.65 | -2.66% | 7,805 |
| Jan 16, 2026 | 161.50 | 166.70 | 159.00 | 161.95 | 161.95 | 0.28% | 4,820 |
| Jan 14, 2026 | 158.50 | 161.50 | 155.00 | 161.50 | 161.50 | 4.97% | 8,047 |
| Jan 13, 2026 | 158.50 | 158.50 | 151.35 | 153.85 | 153.85 | 1.65% | 1,618 |
| Jan 12, 2026 | 147.40 | 157.90 | 147.40 | 151.35 | 151.35 | -2.32% | 4,150 |
| Jan 9, 2026 | 161.00 | 161.00 | 154.35 | 154.95 | 154.95 | -4.62% | 5,445 |
| Jan 8, 2026 | 179.00 | 179.00 | 162.00 | 162.45 | 162.45 | -4.72% | 23,225 |
| Jan 7, 2026 | 170.50 | 170.50 | 170.50 | 170.50 | 170.50 | 4.99% | 4,129 |
| Jan 6, 2026 | 161.60 | 162.40 | 155.15 | 162.40 | 162.40 | 4.98% | 8,580 |
| Jan 5, 2026 | 149.00 | 154.75 | 143.10 | 154.70 | 154.70 | 4.63% | 6,275 |
| Jan 2, 2026 | 148.40 | 150.00 | 141.60 | 147.85 | 147.85 | 2.07% | 5,371 |
| Jan 1, 2026 | 154.80 | 154.80 | 143.20 | 144.85 | 144.85 | -2.19% | 4,297 |
| Dec 31, 2025 | 144.00 | 151.00 | 140.00 | 148.10 | 148.10 | 2.81% | 3,488 |
| Dec 30, 2025 | 140.10 | 148.80 | 140.10 | 144.05 | 144.05 | -2.31% | 9,929 |
| Dec 29, 2025 | 160.95 | 160.95 | 147.45 | 147.45 | 147.45 | -4.99% | 6,804 |
| Dec 26, 2025 | 155.20 | 155.20 | 154.85 | 155.20 | 155.20 | 4.97% | 9,869 |
| Dec 24, 2025 | 147.00 | 147.85 | 147.00 | 147.85 | 147.85 | 4.97% | 6,142 |
| Dec 23, 2025 | 149.00 | 149.00 | 138.55 | 140.85 | 140.85 | -3.40% | 6,181 |
| Dec 22, 2025 | 140.10 | 149.75 | 140.10 | 145.80 | 145.80 | 0.83% | 9,507 |
| Dec 19, 2025 | 149.90 | 149.90 | 142.20 | 144.60 | 144.60 | -0.79% | 5,021 |
| Dec 18, 2025 | 141.20 | 147.90 | 141.20 | 145.75 | 145.75 | 1.67% | 5,854 |
| Dec 17, 2025 | 145.55 | 150.00 | 141.25 | 143.35 | 143.35 | -1.44% | 6,564 |
| Dec 16, 2025 | 147.10 | 152.90 | 143.25 | 145.45 | 145.45 | -1.49% | 6,522 |
| Dec 15, 2025 | 147.50 | 154.50 | 143.15 | 147.65 | 147.65 | -1.76% | 4,235 |
| Dec 12, 2025 | 147.50 | 152.50 | 147.50 | 150.30 | 150.30 | 2.52% | 4,023 |
| Dec 11, 2025 | 150.00 | 152.80 | 146.00 | 146.60 | 146.60 | -0.71% | 2,485 |
| Dec 10, 2025 | 150.00 | 156.00 | 146.00 | 147.65 | 147.65 | -1.17% | 6,327 |
| Dec 9, 2025 | 156.50 | 156.50 | 148.00 | 149.40 | 149.40 | 0.20% | 3,512 |
| Dec 8, 2025 | 148.30 | 154.20 | 148.00 | 149.10 | 149.10 | 0.54% | 4,255 |
| Dec 5, 2025 | 155.80 | 155.80 | 148.00 | 148.30 | 148.30 | -0.34% | 1,684 |
| Dec 4, 2025 | 154.85 | 159.70 | 148.00 | 148.80 | 148.80 | -3.91% | 4,307 |
| Dec 3, 2025 | 156.95 | 156.95 | 145.40 | 154.85 | 154.85 | 3.06% | 6,862 |
| Dec 2, 2025 | 160.00 | 160.00 | 149.00 | 150.25 | 150.25 | -2.53% | 4,123 |
| Dec 1, 2025 | 150.80 | 155.00 | 143.30 | 154.15 | 154.15 | 4.30% | 8,639 |
| Nov 28, 2025 | 140.30 | 149.60 | 140.10 | 147.80 | 147.80 | 2.14% | 7,296 |
| Nov 27, 2025 | 146.00 | 153.55 | 141.25 | 144.70 | 144.70 | -1.06% | 6,615 |
| Nov 26, 2025 | 156.95 | 156.95 | 145.40 | 146.25 | 146.25 | -3.43% | 11,364 |
| Nov 25, 2025 | 157.95 | 157.95 | 145.55 | 151.45 | 151.45 | 0.23% | 9,852 |
| Nov 24, 2025 | 156.00 | 159.00 | 151.10 | 151.10 | 151.10 | -5.00% | 10,378 |
| Nov 21, 2025 | 165.00 | 165.00 | 158.00 | 159.05 | 159.05 | -3.22% | 7,177 |
| Nov 20, 2025 | 164.85 | 166.00 | 160.60 | 164.35 | 164.35 | 3.92% | 11,793 |
| Nov 19, 2025 | 167.00 | 167.00 | 154.00 | 158.15 | 158.15 | -2.44% | 11,337 |
| Nov 18, 2025 | 164.15 | 166.20 | 152.35 | 162.10 | 162.10 | 2.40% | 22,573 |
| Nov 17, 2025 | 158.05 | 164.85 | 157.70 | 158.30 | 158.30 | -4.64% | 18,397 |
| Nov 14, 2025 | 167.25 | 175.95 | 166.00 | 166.00 | 166.00 | -4.98% | 44,359 |
| Nov 13, 2025 | 193.00 | 193.00 | 174.70 | 174.70 | 174.70 | -4.98% | 19,481 |
| Nov 12, 2025 | 174.45 | 192.75 | 174.45 | 183.85 | 183.85 | 0.14% | 17,541 |
| Nov 11, 2025 | 188.00 | 188.00 | 183.60 | 183.60 | 183.60 | -4.99% | 4,866 |
| Nov 10, 2025 | 192.05 | 200.00 | 191.25 | 193.25 | 193.25 | -4.00% | 17,579 |
| Nov 7, 2025 | 203.50 | 207.65 | 201.30 | 201.30 | 201.30 | -4.98% | 61,810 |
| Nov 6, 2025 | 234.15 | 234.15 | 211.85 | 211.85 | 211.85 | -5.00% | 30,275 |
| Nov 4, 2025 | 223.00 | 223.00 | 223.00 | 223.00 | 223.00 | 4.99% | 11,823 |
| Nov 3, 2025 | 212.40 | 212.40 | 212.40 | 212.40 | 212.40 | 4.99% | 1,689 |
| Oct 31, 2025 | 202.30 | 202.30 | 202.30 | 202.30 | 202.30 | 4.98% | 6,401 |
| Oct 30, 2025 | 192.70 | 192.70 | 192.70 | 192.70 | 192.70 | 4.99% | 3,830 |
| Oct 29, 2025 | 183.55 | 183.55 | 183.55 | 183.55 | 183.55 | 4.98% | 3,703 |
| Oct 28, 2025 | 161.00 | 174.85 | 161.00 | 174.85 | 174.85 | 4.98% | 4,278 |
| Oct 27, 2025 | 164.00 | 166.55 | 155.00 | 166.55 | 166.55 | 4.98% | 17,933 |
| Oct 24, 2025 | 153.50 | 161.00 | 148.00 | 158.65 | 158.65 | 3.36% | 10,642 |
| Oct 23, 2025 | 164.90 | 164.90 | 152.10 | 153.50 | 153.50 | -3.76% | 6,425 |
| Oct 21, 2025 | 160.00 | 160.50 | 156.50 | 159.50 | 159.50 | 4.32% | 7,215 |
| Oct 20, 2025 | 155.35 | 160.95 | 152.65 | 152.90 | 152.90 | -4.82% | 10,859 |
| Oct 17, 2025 | 160.20 | 162.75 | 156.35 | 160.65 | 160.65 | -1.29% | 7,823 |
| Oct 16, 2025 | 169.95 | 169.95 | 155.05 | 162.75 | 162.75 | 0.15% | 11,669 |
| Oct 15, 2025 | 159.60 | 169.20 | 155.25 | 162.50 | 162.50 | 0.84% | 18,731 |
| Oct 14, 2025 | 168.40 | 176.80 | 160.60 | 161.15 | 161.15 | -4.31% | 28,761 |