Skip to main content
Jet Freight Logistics Limited (NSE:JETFREIGHT)
India flag India · Delayed Price · Currency is INR
20.71
-0.26 (-1.24%)
Apr 29, 2026, 3:29 PM IST

Jet Freight Logistics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202621.0921.0920.4520.7120.71-1.24%60,345
Apr 28, 202620.1521.2520.1520.9720.971.75%81,177
Apr 27, 202620.8521.4820.5120.6120.61-1.15%66,692
Apr 24, 202620.0421.1920.0420.8520.851.12%87,786
Apr 23, 202620.8021.5020.3520.6220.62-0.87%136,989
Apr 22, 202620.8921.1320.0020.8020.801.66%256,594
Apr 21, 202619.6922.7819.6520.4620.467.57%1,288,938
Apr 20, 202617.9919.3417.5319.0219.025.73%112,017
Apr 17, 202617.8218.2917.8217.9917.990.28%22,032
Apr 16, 202617.9918.2417.9017.9417.94-0.28%21,722
Apr 15, 202617.9918.2317.7917.9917.99-0.61%43,376
Apr 13, 202617.9218.2017.2718.1018.102.20%105,341
Apr 10, 202617.9818.1017.6017.7117.71-0.17%43,476
Apr 9, 202617.7217.8817.3517.7417.740.57%29,341
Apr 8, 202617.9018.0017.2617.6417.642.80%45,111
Apr 7, 202617.4517.4516.8217.1617.160.41%26,611
Apr 6, 202617.7918.1916.8517.0917.09-3.93%76,884
Apr 2, 202617.9017.9016.8317.7917.794.22%31,237
Apr 1, 202617.0617.5016.6517.0717.070.06%35,413
Mar 30, 202618.0018.0016.2017.0617.065.05%170,003
Mar 27, 202617.1017.1116.1816.2416.24-5.03%92,821
Mar 25, 202617.4717.8816.5017.1017.100.53%57,531
Mar 24, 202617.2017.5016.6617.0117.01-1.10%33,506
Mar 23, 202617.8817.8816.5117.2017.20-3.80%59,873
Mar 20, 202617.2718.0817.2717.8817.881.48%59,051
Mar 19, 202617.8318.1017.2017.6217.62-0.73%49,249
Mar 18, 202617.6518.8616.8117.7517.75-3.16%264,633
Mar 17, 202618.9018.9017.7118.3318.331.89%25,956
Mar 16, 202619.0019.0017.1517.9917.99-1.91%127,713
Mar 13, 202618.8819.0917.8918.3418.34-2.86%48,109
Mar 12, 202618.5519.1418.0318.8818.88-1.36%44,396
Mar 11, 202618.7119.5018.3519.1419.142.30%68,885
Mar 10, 202619.0019.4018.1618.7118.711.19%43,619
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