Skip to main content
Jet Freight Logistics Limited (NSE:JETFREIGHT)
India flag India · Delayed Price · Currency is INR
18.55
+0.06 (0.32%)
Mar 10, 2026, 1:15 PM IST

Jet Freight Logistics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202618.0119.4517.0018.4918.492.67%97,193
Mar 6, 202617.5518.5017.5518.0118.01-0.83%33,892
Mar 5, 202617.9718.7917.3518.1618.161.06%50,748
Mar 4, 202617.5018.3117.5017.9717.97-2.34%60,420
Mar 2, 202617.9018.5017.5018.4018.40-0.11%92,065
Feb 27, 202618.5018.9918.2118.4218.42-0.43%89,797
Feb 26, 202617.8018.7817.8018.5018.502.44%28,833
Feb 25, 202618.1418.5017.3118.0618.06-0.44%74,850
Feb 24, 202618.4218.4217.8018.1418.14-0.55%26,607
Feb 23, 202618.0018.2817.6318.2418.242.99%93,545
Feb 20, 202617.7318.0017.4017.7117.71-0.11%128,295
Feb 19, 202617.1018.0017.0517.7317.732.78%60,126
Feb 18, 202617.3617.8817.0017.2517.25-0.63%46,772
Feb 17, 202617.8017.8017.3517.3617.360.52%21,385
Feb 16, 202617.0017.5417.0017.2717.271.41%25,522
Feb 13, 202617.5117.5116.8517.0317.03-1.56%29,087
Feb 12, 202617.4117.6917.0017.3017.30-1.20%57,508
Feb 11, 202617.0818.1016.6117.5117.510.46%46,927
Feb 10, 202617.3817.7016.9117.4317.430.69%55,567
Feb 9, 202617.2117.4016.6517.3117.312.61%190,862
Feb 6, 202616.9716.9716.2016.8716.871.63%22,734
Feb 5, 202617.5517.5516.5016.6016.60-0.95%71,196
Feb 4, 202616.6817.8016.6516.7616.76-2.78%56,226
Feb 3, 202616.4217.5716.4217.2417.242.93%59,392
Feb 2, 202617.9517.9516.3316.7516.75-2.50%89,885
Feb 1, 202617.4018.1516.7117.1817.18-1.77%34,833
Jan 30, 202617.3518.1017.3517.4917.49-1.46%76,224
Jan 29, 202617.3018.2817.3017.7517.750.85%153,096
Jan 28, 202618.4418.4417.2617.6017.60-1.23%76,932
Jan 27, 202617.3118.4816.8617.8217.821.02%129,851
Jan 23, 202617.4517.6517.1017.6417.644.94%103,672
Jan 22, 202616.0116.8115.7516.8116.815.00%52,305
Jan 21, 202616.0516.0515.3116.0116.01-0.50%120,587
Jan 20, 202616.3516.4915.9216.0916.09-2.31%99,766
Jan 19, 202616.1916.7315.9016.4716.471.86%72,449
Jan 16, 202617.1117.4416.0116.1716.17-3.58%97,689
Jan 14, 202616.6017.0016.6016.7716.770.54%28,000
Jan 13, 202616.2916.6915.9016.6816.684.91%39,327
Jan 12, 202616.3116.5515.9015.9015.90-2.51%38,723
Jan 9, 202616.2616.5815.9116.3116.311.94%46,769
Jan 8, 202616.3016.6215.9016.0016.00-2.56%125,206
Jan 7, 202616.7016.7016.3016.4216.42-2.20%58,720
Jan 6, 202616.6017.2016.4016.7916.79-0.65%84,744
Jan 5, 202617.3017.3016.2716.9016.900.12%13,589
Jan 2, 202616.9717.3416.5116.8816.880.78%42,815
Jan 1, 202616.4016.9816.2116.7516.753.40%43,296
Dec 31, 202516.1516.7416.0216.2016.20-2.23%109,573
Dec 30, 202516.4416.9916.0716.5716.57-2.01%156,179
Dec 29, 202517.0717.6416.8516.9116.91-4.19%111,359
Dec 26, 202517.7617.9917.4517.6517.65-1.62%30,143
Dec 24, 202518.0118.7117.7617.9417.94-4.01%123,720
Dec 23, 202518.0618.8817.7618.6918.691.41%55,291
Dec 22, 202518.1318.7718.1318.4318.431.65%80,347
Dec 19, 202517.9518.3516.7518.1318.133.66%72,639
Dec 18, 202517.6017.9916.7517.4917.49-0.79%119,143
Dec 17, 202517.7218.3017.5117.6317.63-1.78%83,195
Dec 16, 202518.1018.9517.5117.9517.95-2.60%82,532
Dec 15, 202518.8018.8517.7118.4318.43-0.75%65,695
Dec 12, 202518.3218.8518.0018.5718.571.31%34,990
Dec 11, 202518.9018.9017.9018.3318.33-0.60%67,591
Dec 10, 202518.5018.9517.5318.4418.441.43%81,221
Dec 9, 202517.9419.8217.9418.1818.18-3.71%127,616
Dec 8, 202520.0020.0018.8818.8818.88-5.03%91,434
Dec 5, 202520.1020.9219.0519.8819.88-0.90%393,659
Dec 4, 202520.0021.3919.8520.0620.060.55%448,792
Dec 3, 202519.8021.4019.5819.9519.951.42%1,123,926
Dec 2, 202517.8020.0017.6019.6719.6710.63%1,014,154
Dec 1, 202518.2919.2517.3017.7817.78-2.84%317,627
Nov 28, 202518.9619.7018.2018.3018.30-1.98%268,617
Nov 27, 202518.0020.1816.6618.6718.674.30%909,983
Nov 26, 202518.0018.2516.7017.9017.90-0.11%609,139
Nov 25, 202519.5020.3817.5617.9217.922.87%3,546,818
Nov 24, 202514.7017.4214.5517.4217.4219.97%2,086,296
Nov 21, 202514.0315.0014.0314.5214.52-97,252
Nov 20, 202514.2014.8014.2014.5214.521.75%114,490
Nov 19, 202514.4714.4714.0114.2714.270.28%45,795
Nov 18, 202514.4614.8014.0514.2314.23-1.11%102,232
Nov 17, 202514.2014.9314.0514.3914.390.42%90,865
Nov 14, 202514.1815.1014.1614.3314.33-0.49%192,829
Nov 13, 202512.8214.8012.8214.4014.4010.01%503,098
Nov 12, 202513.1713.1712.9913.0913.09-0.53%30,009
Nov 11, 202513.4013.4012.5013.1613.16-0.45%69,551
Nov 10, 202512.4713.3512.2513.2213.226.01%142,070
Nov 7, 202512.4712.7512.2412.4712.47-52,675
Nov 6, 202512.8412.8412.3012.4712.470.32%40,080
Nov 4, 202512.1812.7912.0012.4312.432.05%93,451
Nov 3, 202512.2512.4912.1212.1812.18-0.49%35,243
Oct 31, 202512.5013.1012.0812.2412.24-2.39%80,973
Oct 30, 202513.0713.0712.5012.5412.54-2.26%38,420
Oct 29, 202512.9812.9812.5012.8312.831.66%14,432
Oct 28, 202512.8912.8912.3012.6212.620.88%26,395
Oct 27, 202512.5713.0612.2212.5112.51-0.48%43,812
Oct 24, 202512.8013.1712.0812.5712.57-1.33%48,239
Oct 23, 202512.9213.0912.7012.7412.74-0.47%24,210
Oct 21, 202513.0013.0012.4012.8012.802.32%4,447
Oct 20, 202512.7113.0412.2012.5112.51-2.04%21,125
Oct 17, 202512.7013.0912.6212.7712.770.08%41,230
Oct 16, 202513.0813.0912.5012.7612.76-0.78%11,714
Oct 15, 202512.5312.9912.5312.8612.86-0.62%8,699
Oct 14, 202513.0913.0912.7012.9412.940.86%18,374