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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 16, 2025	13.08	12.76	12.76	13.09	12.5	11,714
October 15, 2025	12.53	12.86	12.86	12.99	12.53	8,906
October 14, 2025	13.09	12.94	12.94	13.09	12.7	19,122
October 13, 2025	12.86	12.83	12.83	12.96	12.73	28,557
October 10, 2025	13	12.89	12.89	13.29	12.8	40,835
October 09, 2025	13.01	13.08	13.08	13.45	13.01	13,278
October 08, 2025	12.8	13.27	13.27	13.41	12.8	52,467
October 07, 2025	12.84	13.06	13.06	13.2	12.76	34,699
October 06, 2025	13	13.05	13.05	13.48	12.82	47,736
October 03, 2025	12.91	13.09	13.09	13.29	12.91	49,720
October 01, 2025	13.1	13.02	13.02	13.27	12.86	17,660
September 30, 2025	12.99	13.12	13.12	13.28	12.75	35,980
September 29, 2025	13.23	13.06	13.06	13.23	12.8	28,264
September 26, 2025	13.1	12.79	12.79	13.1	12.73	42,907
September 25, 2025	13.24	13.08	13.08	13.56	11.9	44,587
September 24, 2025	13.38	13.3	13.3	13.6	13.01	58,909
September 23, 2025	13.23	13.38	13.38	14.89	13.23	50,512
September 22, 2025	13.33	13.5	13.5	13.87	13.33	27,907
September 19, 2025	13.3	13.54	13.54	13.76	13.3	40,581
September 18, 2025	13.28	13.42	13.42	13.74	13.28	26,083
September 17, 2025	13.53	13.49	13.49	13.53	13.2	28,555
September 16, 2025	13.23	13.38	13.38	13.57	13.23	11,951
September 15, 2025	13.16	13.23	13.23	13.59	13.1	40,313
September 12, 2025	13.1	13.16	13.16	13.6	13.06	21,472
September 11, 2025	13.07	13.17	13.17	13.35	13.07	31,017
September 10, 2025	13.69	13.33	13.33	13.69	13.24	24,060
September 09, 2025	13.04	13.41	13.41	13.7	13.04	10,480

Jet Freight Logistics Limited (JETFREIGHT.NS) NSE