JITF Infralogistics Limited (NSE:JITFINFRA)
India
· Delayed Price · Currency is INR 302.00
+1.00 (0.33%)
Apr 29, 2026, 3:14 PM IST
JITF Infralogistics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 301.00 | 302.00 | 301.00 | 302.00 | 302.00 | 0.33% | 5,026 |
| Apr 28, 2026 | 299.00 | 301.00 | 299.00 | 301.00 | 301.00 | -1.33% | 3,694 |
| Apr 27, 2026 | 305.05 | 305.10 | 305.00 | 305.05 | 305.05 | - | 6,729 |
| Apr 24, 2026 | 305.05 | 305.05 | 305.05 | 305.05 | 305.05 | -1.99% | 3,735 |
| Apr 23, 2026 | 312.50 | 312.50 | 311.25 | 311.25 | 311.25 | -2.00% | 2,824 |
| Apr 22, 2026 | 322.45 | 322.45 | 317.60 | 317.60 | 317.60 | -1.99% | 3,419 |
| Apr 21, 2026 | 325.00 | 325.00 | 324.05 | 324.05 | 324.05 | -2.00% | 2,634 |
| Apr 20, 2026 | 330.65 | 330.65 | 330.65 | 330.65 | 330.65 | -1.99% | 4,332 |
| Apr 17, 2026 | 342.10 | 342.10 | 337.35 | 337.35 | 337.35 | -1.36% | 4,315 |
| Apr 16, 2026 | 344.10 | 344.10 | 342.00 | 342.00 | 342.00 | 1.36% | 9,431 |
| Apr 15, 2026 | 337.40 | 337.40 | 337.40 | 337.40 | 337.40 | 2.00% | 3,283 |
| Apr 13, 2026 | 327.75 | 330.80 | 327.70 | 330.80 | 330.80 | - | 5,966 |
| Apr 10, 2026 | 318.00 | 330.80 | 318.00 | 330.80 | 330.80 | 1.99% | 8,660 |
| Apr 9, 2026 | 328.00 | 333.00 | 315.30 | 324.35 | 324.35 | 1.33% | 8,180 |
| Apr 8, 2026 | 320.10 | 320.10 | 313.20 | 320.10 | 320.10 | 4.99% | 8,414 |
| Apr 7, 2026 | 304.55 | 312.00 | 301.45 | 304.90 | 304.90 | 0.93% | 12,334 |
| Apr 6, 2026 | 317.80 | 317.80 | 296.10 | 302.10 | 302.10 | -0.97% | 18,547 |
| Apr 2, 2026 | 287.00 | 305.15 | 278.10 | 305.05 | 305.05 | 4.95% | 16,613 |
| Apr 1, 2026 | 276.85 | 290.65 | 276.00 | 290.65 | 290.65 | 4.98% | 7,337 |
| Mar 30, 2026 | 277.15 | 290.75 | 276.85 | 276.85 | 276.85 | -4.99% | 21,709 |
| Mar 27, 2026 | 298.05 | 303.70 | 291.40 | 291.40 | 291.40 | -4.99% | 51,198 |
| Mar 25, 2026 | 297.95 | 306.85 | 292.25 | 306.70 | 306.70 | 4.94% | 23,026 |
| Mar 24, 2026 | 300.85 | 309.00 | 289.00 | 292.25 | 292.25 | -2.68% | 38,615 |
| Mar 23, 2026 | 304.10 | 309.50 | 300.30 | 300.30 | 300.30 | -5.00% | 22,966 |
| Mar 20, 2026 | 313.00 | 324.80 | 305.00 | 316.10 | 316.10 | -0.99% | 26,165 |
| Mar 19, 2026 | 319.20 | 336.70 | 318.00 | 319.25 | 319.25 | -4.34% | 17,156 |
| Mar 18, 2026 | 337.80 | 340.00 | 324.50 | 333.75 | 333.75 | 0.17% | 20,783 |
| Mar 17, 2026 | 333.95 | 338.90 | 322.10 | 333.20 | 333.20 | -0.43% | 18,734 |
| Mar 16, 2026 | 346.80 | 350.00 | 329.65 | 334.65 | 334.65 | -3.56% | 28,001 |
| Mar 13, 2026 | 355.00 | 370.00 | 341.75 | 347.00 | 347.00 | -3.53% | 25,119 |
| Mar 12, 2026 | 336.55 | 365.00 | 336.55 | 359.70 | 359.70 | 2.11% | 35,728 |
| Mar 11, 2026 | 342.00 | 353.75 | 342.00 | 352.25 | 352.25 | 4.54% | 32,127 |
| Mar 10, 2026 | 337.85 | 351.50 | 331.10 | 336.95 | 336.95 | -0.27% | 22,361 |
| Mar 9, 2026 | 338.10 | 347.90 | 337.80 | 337.85 | 337.85 | -4.98% | 23,486 |
| Mar 6, 2026 | 333.60 | 364.65 | 333.60 | 355.55 | 355.55 | 2.38% | 17,805 |
| Mar 5, 2026 | 325.35 | 357.85 | 323.85 | 347.30 | 347.30 | 1.89% | 47,954 |
| Mar 4, 2026 | 340.85 | 340.85 | 340.85 | 340.85 | 340.85 | -4.99% | 8,128 |
| Mar 2, 2026 | 360.35 | 374.00 | 358.75 | 358.75 | 358.75 | -4.99% | 31,748 |
| Feb 27, 2026 | 380.00 | 390.00 | 376.00 | 377.60 | 377.60 | -1.81% | 20,398 |
| Feb 26, 2026 | 376.65 | 387.85 | 375.00 | 384.55 | 384.55 | 2.10% | 24,015 |
| Feb 25, 2026 | 385.00 | 385.00 | 366.40 | 376.65 | 376.65 | -1.50% | 45,432 |
| Feb 24, 2026 | 380.00 | 389.00 | 355.55 | 382.40 | 382.40 | 2.95% | 54,614 |
| Feb 23, 2026 | 353.80 | 371.45 | 349.55 | 371.45 | 371.45 | 4.99% | 68,899 |
| Feb 20, 2026 | 360.60 | 368.00 | 353.80 | 353.80 | 353.80 | -4.99% | 86,259 |
| Feb 19, 2026 | 374.00 | 382.80 | 372.40 | 372.40 | 372.40 | -4.99% | 137,980 |
| Feb 18, 2026 | 433.15 | 433.15 | 391.95 | 391.95 | 391.95 | -4.99% | 328,878 |
| Feb 17, 2026 | 412.55 | 412.55 | 412.55 | 412.55 | 412.55 | 4.99% | 13,326 |
| Feb 16, 2026 | 388.90 | 392.95 | 383.00 | 392.95 | 392.95 | 5.00% | 67,295 |
| Feb 13, 2026 | 374.00 | 374.25 | 367.10 | 374.25 | 374.25 | 4.99% | 66,223 |
| Feb 12, 2026 | 356.45 | 356.45 | 347.95 | 356.45 | 356.45 | 4.99% | 97,200 |
| Feb 11, 2026 | 339.50 | 339.50 | 339.50 | 339.50 | 339.50 | 10.00% | 11,568 |
| Feb 10, 2026 | 308.65 | 308.65 | 308.65 | 308.65 | 308.65 | 10.00% | 23,813 |
| Feb 9, 2026 | 280.60 | 280.60 | 280.60 | 280.60 | 280.60 | 10.00% | 10,694 |
| Feb 6, 2026 | 257.05 | 258.55 | 245.35 | 255.10 | 255.10 | -1.70% | 15,493 |
| Feb 5, 2026 | 260.00 | 267.00 | 255.65 | 259.50 | 259.50 | -2.33% | 18,683 |
| Feb 4, 2026 | 264.95 | 272.00 | 260.20 | 265.70 | 265.70 | 1.03% | 28,599 |
| Feb 3, 2026 | 300.35 | 300.35 | 261.00 | 263.00 | 263.00 | -3.68% | 51,035 |
| Feb 2, 2026 | 285.75 | 285.75 | 270.00 | 273.05 | 273.05 | -4.44% | 14,155 |
| Feb 1, 2026 | 290.00 | 308.00 | 280.00 | 285.75 | 285.75 | -0.83% | 32,973 |
| Jan 30, 2026 | 272.80 | 300.20 | 264.00 | 288.15 | 288.15 | 5.57% | 99,884 |
| Jan 29, 2026 | 260.70 | 273.10 | 253.20 | 272.95 | 272.95 | 9.93% | 53,066 |
| Jan 28, 2026 | 227.95 | 248.30 | 225.80 | 248.30 | 248.30 | 9.99% | 17,521 |
| Jan 27, 2026 | 239.95 | 239.95 | 222.35 | 225.75 | 225.75 | -1.51% | 28,017 |
| Jan 23, 2026 | 241.95 | 241.95 | 228.00 | 229.20 | 229.20 | -3.33% | 25,458 |
| Jan 22, 2026 | 243.00 | 250.00 | 231.50 | 237.10 | 237.10 | -2.73% | 47,786 |
| Jan 21, 2026 | 259.80 | 259.80 | 242.55 | 243.75 | 243.75 | -2.62% | 32,781 |
| Jan 20, 2026 | 265.50 | 266.65 | 246.10 | 250.30 | 250.30 | -5.83% | 30,788 |
| Jan 19, 2026 | 263.10 | 267.55 | 259.35 | 265.80 | 265.80 | 1.03% | 16,022 |
| Jan 16, 2026 | 256.40 | 270.35 | 256.40 | 263.10 | 263.10 | -0.42% | 15,896 |
| Jan 14, 2026 | 273.90 | 273.90 | 262.20 | 264.20 | 264.20 | -2.51% | 8,972 |
| Jan 13, 2026 | 269.50 | 276.60 | 265.30 | 271.00 | 271.00 | 3.14% | 24,179 |
| Jan 12, 2026 | 261.00 | 266.00 | 248.25 | 262.75 | 262.75 | -0.13% | 28,266 |
| Jan 9, 2026 | 267.00 | 269.85 | 260.00 | 263.10 | 263.10 | -1.37% | 46,535 |
| Jan 8, 2026 | 270.00 | 274.45 | 265.40 | 266.75 | 266.75 | -3.04% | 15,868 |
| Jan 7, 2026 | 271.00 | 278.00 | 267.80 | 275.10 | 275.10 | 2.36% | 19,117 |
| Jan 6, 2026 | 265.20 | 274.80 | 265.20 | 268.75 | 268.75 | 0.56% | 19,562 |
| Jan 5, 2026 | 275.00 | 282.25 | 261.00 | 267.25 | 267.25 | -4.38% | 29,606 |
| Jan 2, 2026 | 285.00 | 290.00 | 276.00 | 279.50 | 279.50 | -0.62% | 23,542 |
| Jan 1, 2026 | 277.85 | 287.95 | 274.95 | 281.25 | 281.25 | 3.31% | 23,114 |
| Dec 31, 2025 | 277.95 | 277.95 | 270.05 | 272.25 | 272.25 | 0.13% | 16,834 |
| Dec 30, 2025 | 270.90 | 275.45 | 270.90 | 271.90 | 271.90 | -0.69% | 14,111 |
| Dec 29, 2025 | 284.00 | 284.00 | 272.00 | 273.80 | 273.80 | -2.21% | 14,023 |
| Dec 26, 2025 | 283.40 | 283.40 | 274.95 | 280.00 | 280.00 | 0.43% | 21,404 |
| Dec 24, 2025 | 279.90 | 283.50 | 274.20 | 278.80 | 278.80 | -0.98% | 16,807 |
| Dec 23, 2025 | 272.00 | 286.90 | 272.00 | 281.55 | 281.55 | 2.76% | 26,500 |
| Dec 22, 2025 | 271.85 | 279.50 | 264.05 | 274.00 | 274.00 | 0.79% | 52,107 |
| Dec 19, 2025 | 261.10 | 274.00 | 261.10 | 271.85 | 271.85 | 2.82% | 25,366 |
| Dec 18, 2025 | 272.90 | 272.90 | 262.30 | 264.40 | 264.40 | -4.05% | 30,895 |
| Dec 17, 2025 | 280.05 | 280.05 | 264.50 | 275.55 | 275.55 | -1.02% | 32,871 |
| Dec 16, 2025 | 292.00 | 292.00 | 274.50 | 278.40 | 278.40 | -0.02% | 13,207 |
| Dec 15, 2025 | 280.00 | 288.15 | 276.55 | 278.45 | 278.45 | -0.62% | 14,277 |
| Dec 12, 2025 | 284.00 | 284.65 | 270.20 | 280.20 | 280.20 | 0.43% | 12,250 |
| Dec 11, 2025 | 284.50 | 284.50 | 276.10 | 279.00 | 279.00 | -1.59% | 5,084 |
| Dec 10, 2025 | 274.55 | 285.00 | 272.10 | 283.50 | 283.50 | 3.26% | 9,397 |
| Dec 9, 2025 | 272.30 | 280.95 | 272.30 | 274.55 | 274.55 | -2.80% | 10,588 |
| Dec 8, 2025 | 287.65 | 292.70 | 275.10 | 282.45 | 282.45 | -1.52% | 8,574 |
| Dec 5, 2025 | 297.70 | 297.70 | 286.50 | 286.80 | 286.80 | -1.07% | 6,000 |
| Dec 4, 2025 | 306.95 | 306.95 | 286.00 | 289.90 | 289.90 | -2.42% | 10,022 |
| Dec 3, 2025 | 291.80 | 306.00 | 285.00 | 297.10 | 297.10 | 1.82% | 18,675 |
| Dec 2, 2025 | 292.45 | 295.95 | 290.00 | 291.80 | 291.80 | -1.00% | 10,990 |