Jet Freight Logistics Limited - JETFREIGHT.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	16.6	16.77	16.77	17	16.6	28,000
January 13, 2026	16.29	16.68	16.68	16.69	15.9	39,327
January 12, 2026	16.31	15.9	15.9	16.55	15.9	40,433
January 09, 2026	16.26	16.31	16.31	16.58	15.91	46,769
January 08, 2026	16.3	16	16	16.62	15.9	125,219
January 07, 2026	16.7	16.42	16.42	16.7	16.3	59,146
January 06, 2026	16.6	16.79	16.79	17.2	16.4	84,750
January 05, 2026	17.3	16.9	16.9	17.3	16.27	14,054
January 02, 2026	16.97	16.88	16.88	17.34	16.51	44,394
January 01, 2026	16.4	16.75	16.75	16.98	16.21	43,795
December 31, 2025	16.15	16.2	16.2	16.74	16.02	112,238
December 30, 2025	16.44	16.57	16.57	16.99	16.07	156,179
December 29, 2025	17.07	16.91	16.91	17.64	16.85	114,359
December 26, 2025	17.76	17.65	17.65	17.99	17.45	30,143
December 24, 2025	18.01	17.94	17.94	18.71	17.76	126,051
December 23, 2025	18.06	18.69	18.69	18.88	17.76	55,687
December 22, 2025	18.13	18.43	18.43	18.77	18.13	80,564
December 19, 2025	17.95	18.13	18.13	18.35	16.75	73,286
December 18, 2025	17.6	17.49	17.49	17.99	16.75	121,204
December 17, 2025	17.72	17.63	17.63	18.3	17.51	83,635
December 16, 2025	18.1	17.95	17.95	18.95	17.51	82,701
December 15, 2025	18.8	18.43	18.43	18.85	17.71	68,911
December 12, 2025	18.32	18.57	18.57	18.85	18	37,470
December 11, 2025	18.9	18.33	18.33	18.9	17.9	70,091
December 10, 2025	18.5	18.44	18.44	18.95	17.53	81,721
December 09, 2025	17.94	18.18	18.18	19.82	17.94	127,641
December 08, 2025	20	18.88	18.88	20	18.88	91,934
December 05, 2025	20.1	19.88	19.88	20.92	19.05	394,500
December 04, 2025	20	20.06	20.06	21.39	19.85	451,071
December 03, 2025	19.8	19.95	19.95	21.4	19.58	1.12M
December 02, 2025	17.8	19.67	19.67	20	17.6	1.01M
December 01, 2025	18.29	17.78	17.78	19.25	17.3	317,659
November 28, 2025	18.96	18.3	18.3	19.7	18.2	268,617
November 27, 2025	18	18.67	18.67	20.18	16.66	910,491
November 26, 2025	18	17.9	17.9	18.25	16.7	609,139
November 25, 2025	19.5	17.92	17.92	20.38	17.56	3.55M
November 24, 2025	14.7	17.42	17.42	17.42	14.55	2.09M
November 21, 2025	14.03	14.52	14.52	15	14.03	97,438
November 19, 2025	14.47	14.26	14.26	14.47	14.01	41,820
November 18, 2025	14.46	14.23	14.23	14.8	14.05	102,332
November 17, 2025	14.2	14.39	14.39	14.93	14.05	91,615
November 14, 2025	14.18	14.33	14.33	15.1	14.16	192,829
November 13, 2025	12.82	14.4	14.4	14.8	12.82	503,098
November 12, 2025	13.17	13.09	13.09	13.17	12.99	30,036
November 11, 2025	13.4	13.16	13.16	13.4	12.5	69,869
November 10, 2025	12.47	13.22	13.22	13.35	12.25	142,070
November 07, 2025	12.47	12.47	12.47	12.75	12.24	52,720
November 06, 2025	12.84	12.47	12.47	12.84	12.3	40,080
November 04, 2025	12.18	12.43	12.43	12.79	12	122,897
November 03, 2025	12.25	12.18	12.18	12.49	12.12	35,243
October 31, 2025	12.5	12.24	12.24	13.1	12.08	80,852
October 30, 2025	13.07	12.54	12.54	13.07	12.5	38,439
October 29, 2025	12.98	12.83	12.83	12.98	12.5	14,832
October 28, 2025	12.89	12.62	12.62	12.89	12.3	26,434
October 27, 2025	12.57	12.51	12.51	13.06	12.22	43,923
October 24, 2025	12.8	12.57	12.57	13.17	12.08	49,352
October 23, 2025	12.92	12.74	12.74	13.09	12.7	24,731
October 21, 2025	13	12.8	12.8	13	12.4	4,447
October 20, 2025	12.71	12.51	12.51	13.04	12.2	21,440
October 17, 2025	12.7	12.77	12.77	13.09	12.62	41,290

Jet Freight Logistics Limited (JETFREIGHT.NS) NSE