Jet Airways (India) Limited - JETAIRWAYS.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 02, 2024	34.16	34.16	34.16	34.16	34.16	0
November 29, 2024	34.16	34.16	34.16	34.16	34.16	0
November 28, 2024	34.16	34.16	34.16	34.16	34.16	0
November 27, 2024	34.16	34.16	34.16	34.16	34.16	0
November 26, 2024	34.16	34.16	34.16	34.16	34.16	0
November 25, 2024	34.16	34.16	34.16	34.16	34.16	0
November 22, 2024	34.16	34.16	34.16	34.16	34.16	0
November 21, 2024	34.16	34.16	34.16	34.16	34.16	0
November 19, 2024	34.16	34.16	34.16	34.16	34.16	0
November 18, 2024	34.16	34.16	34.16	34.16	34.16	0
November 14, 2024	34.16	34.16	34.16	34.16	34.16	0
November 13, 2024	34.16	34.16	34.16	34.16	34.16	0
November 12, 2024	34.16	34.16	34.16	34.16	34.16	0
November 11, 2024	34.16	34.16	34.16	34.16	34.16	0
November 08, 2024	34.16	34.16	34.16	34.16	34.16	0
November 07, 2024	36.69	34.16	34.16	37.75	34.16	234,540
November 06, 2024	35.99	35.96	35.96	36	35.27	12,288
November 05, 2024	36.05	35.42	35.42	36.05	34.65	26,134
November 04, 2024	36.84	35.42	35.42	36.84	35.01	19,543
November 01, 2024	35.99	36.1	36.1	36.45	35	12,926
October 31, 2024	34.07	35.55	35.55	35.99	34.07	11,398
October 30, 2024	34.99	35.24	35.24	35.7	34	18,138
October 29, 2024	34.52	34.73	34.73	36.08	34.45	28,336
October 28, 2024	34.86	34.78	34.78	34.87	34.3	26,246
October 25, 2024	35.01	34.98	34.98	36.5	34.23	41,321
October 24, 2024	36.21	35.71	35.71	36.8	35	43,639
October 23, 2024	37.09	36.83	36.83	37.67	36.05	32,108
October 22, 2024	38.2	37.09	37.09	38.2	37	24,761
October 21, 2024	38	37.75	37.75	39.45	37	46,494
October 18, 2024	39.95	38.49	38.49	40.18	38.1	39,324
October 17, 2024	38.01	39.86	39.86	40.47	38.01	93,966
October 16, 2024	38.98	38.55	38.55	38.98	38.2	14,020
October 15, 2024	38.5	38.15	38.15	39	38	21,366
October 14, 2024	39.59	38.5	38.5	39.59	38.01	22,903
October 11, 2024	39.5	39.11	39.11	39.5	38.51	22,839
October 10, 2024	39.73	38.75	38.75	39.73	38.5	12,690
October 09, 2024	38.23	39.08	39.08	39.5	38.23	38,143
October 08, 2024	38	38.39	38.39	39.5	38	47,704
October 07, 2024	40.93	38.23	38.23	40.93	38.1	42,579
October 04, 2024	40	39.95	39.95	40.25	39.01	45,898
October 03, 2024	38.86	39.83	39.83	40.75	38.86	57,191
October 01, 2024	39	39.95	39.95	40.44	38	89,274
September 30, 2024	38.8	38.52	38.52	38.9	38.01	42,666
September 27, 2024	38.56	38.68	38.68	39.1	38.2	39,017
September 26, 2024	38.87	38.56	38.56	38.99	38	58,903
September 25, 2024	40	38.99	38.99	40	38.9	60,555
September 24, 2024	40	39.72	39.72	40.4	39.51	38,094
September 23, 2024	40	39.52	39.52	40.5	39.2	32,656
September 20, 2024	40	39.69	39.69	40	39.02	29,228
September 19, 2024	39.82	39.44	39.44	40.75	39	38,112
September 18, 2024	40.5	39.82	39.82	40.7	39.65	34,876
September 17, 2024	40.85	40.21	40.21	40.85	40.02	23,523
September 16, 2024	39.97	40.56	40.56	40.9	39.97	44,795
September 13, 2024	40	40.1	40.1	40.97	39.9	44,803
September 12, 2024	40.49	39.99	39.99	40.49	39.75	44,703
September 11, 2024	40.01	40.33	40.33	40.97	40.01	25,647
September 10, 2024	40.99	40.4	40.4	41.3	39.73	60,687
September 09, 2024	40.01	39.87	39.87	41.39	39.5	60,620
September 06, 2024	40.69	40.82	40.82	41.43	40.6	34,713
September 05, 2024	40.16	40.64	40.64	41.5	40.16	46,185

Jet Airways (India) Limited (JETAIRWAYS.NS) NSE