Jetking Infotrain Limited (BOM:517063)
India
· Delayed Price · Currency is INR 121.49
-4.81 (-3.81%)
At close: Apr 28, 2026
Jetking Infotrain Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 123.00 | 125.99 | 121.00 | 121.49 | 121.49 | -3.81% | 6,780 |
| Apr 27, 2026 | 128.75 | 128.75 | 120.00 | 126.30 | 126.30 | 3.00% | 4,012 |
| Apr 24, 2026 | 120.05 | 124.20 | 119.94 | 122.62 | 122.62 | 2.23% | 1,044 |
| Apr 23, 2026 | 126.40 | 128.00 | 119.00 | 119.94 | 119.94 | -1.88% | 4,444 |
| Apr 22, 2026 | 125.00 | 125.22 | 120.00 | 122.24 | 122.24 | 2.49% | 1,843 |
| Apr 21, 2026 | 123.30 | 123.30 | 117.60 | 119.27 | 119.27 | -3.27% | 4,032 |
| Apr 20, 2026 | 130.05 | 132.69 | 121.13 | 123.30 | 123.30 | -3.29% | 1,661 |
| Apr 17, 2026 | 133.00 | 133.00 | 126.25 | 127.50 | 127.50 | 0.50% | 2,154 |
| Apr 16, 2026 | 135.99 | 136.00 | 125.52 | 126.86 | 126.86 | -2.87% | 7,959 |
| Apr 15, 2026 | 126.70 | 131.74 | 126.70 | 130.61 | 130.61 | 4.10% | 4,294 |
| Apr 13, 2026 | 126.25 | 130.00 | 125.47 | 125.47 | 125.47 | -5.00% | 3,451 |
| Apr 10, 2026 | 132.00 | 132.09 | 130.00 | 132.07 | 132.07 | 4.98% | 9,744 |
| Apr 9, 2026 | 125.85 | 125.85 | 118.00 | 125.80 | 125.80 | 4.96% | 5,667 |
| Apr 8, 2026 | 119.86 | 119.86 | 119.86 | 119.86 | 119.86 | 4.99% | 193 |
| Apr 7, 2026 | 113.00 | 114.16 | 113.00 | 114.16 | 114.16 | 4.99% | 449 |
| Apr 6, 2026 | 108.73 | 108.73 | 108.73 | 108.73 | 108.73 | 4.99% | 272 |
| Apr 2, 2026 | 102.00 | 103.56 | 102.00 | 103.56 | 103.56 | 4.99% | 330 |
| Apr 1, 2026 | 92.70 | 98.64 | 92.70 | 98.64 | 98.64 | 4.99% | 4,806 |
| Mar 30, 2026 | 101.25 | 108.50 | 92.15 | 93.95 | 93.95 | -7.21% | 6,906 |
| Mar 27, 2026 | 112.45 | 114.70 | 101.25 | 101.25 | 101.25 | -9.96% | 6,028 |
| Mar 25, 2026 | 111.05 | 113.90 | 107.55 | 112.45 | 112.45 | 4.02% | 4,347 |
| Mar 24, 2026 | 108.20 | 120.90 | 105.20 | 108.10 | 108.10 | -6.12% | 5,897 |
| Mar 23, 2026 | 121.00 | 121.00 | 110.70 | 115.15 | 115.15 | -6.38% | 2,213 |
| Mar 20, 2026 | 119.00 | 123.00 | 116.15 | 123.00 | 123.00 | 2.97% | 2,977 |
| Mar 19, 2026 | 115.50 | 119.80 | 115.50 | 119.45 | 119.45 | 3.42% | 1,355 |
| Mar 18, 2026 | 119.90 | 119.95 | 113.65 | 115.50 | 115.50 | -1.16% | 1,614 |
| Mar 17, 2026 | 117.25 | 119.00 | 113.00 | 116.85 | 116.85 | -0.43% | 4,573 |
| Mar 16, 2026 | 129.25 | 129.25 | 115.00 | 117.35 | 117.35 | -6.12% | 4,888 |
| Mar 13, 2026 | 128.00 | 132.60 | 123.35 | 125.00 | 125.00 | -5.48% | 2,674 |
| Mar 12, 2026 | 132.90 | 135.50 | 128.00 | 132.25 | 132.25 | 1.73% | 1,161 |
| Mar 11, 2026 | 129.90 | 133.00 | 126.50 | 130.00 | 130.00 | 2.81% | 448 |
| Mar 10, 2026 | 131.60 | 132.90 | 124.50 | 126.45 | 126.45 | -1.94% | 2,909 |
| 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 |