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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 08, 2025	13.5	13.46	13.46	14.16	12.66	79,112
September 05, 2025	13.32	13.34	13.34	13.64	13	44,266
September 04, 2025	13.32	13.44	13.44	13.87	13.32	24,290
September 03, 2025	13.48	13.51	13.51	13.69	13.23	23,006
September 02, 2025	13.84	13.47	13.47	13.84	13.12	51,704
September 01, 2025	13.64	13.79	13.79	13.96	13.5	41,380
August 29, 2025	13.62	13.38	13.38	13.62	13.2	15,692
August 28, 2025	13.6	13.55	13.55	13.92	13.46	11,068
August 26, 2025	13.8	13.6	13.6	13.85	13.51	28,457
August 25, 2025	13.7	13.66	13.66	13.97	13.65	12,571
August 22, 2025	13.93	13.64	13.64	13.94	13.5	37,188
August 21, 2025	13.95	13.8	13.8	14.12	13.7	29,379
August 20, 2025	14.13	13.95	13.95	14.13	13.75	23,503
August 19, 2025	13.6	13.84	13.84	14.09	13.6	19,637
August 18, 2025	13.82	13.83	13.83	14.36	13.71	30,856
August 14, 2025	14.07	13.81	13.81	14.07	13.65	15,349
August 13, 2025	13.8	13.83	13.83	14.25	13.4	83,058
August 12, 2025	13.45	13.37	13.37	14.72	13.16	45,448
August 11, 2025	14.18	13.72	13.72	14.18	13.36	10,623
August 08, 2025	13.75	13.62	13.62	14.2	13.35	74,873
August 07, 2025	13.89	13.59	13.59	13.89	13.51	46,356
August 06, 2025	13.6	13.48	13.48	14.82	13.24	966,716
August 05, 2025	13.98	13.48	13.48	13.98	13.27	68,955
August 04, 2025	14.18	13.64	13.64	14.18	13.06	53,679
August 01, 2025	13.74	13.8	13.8	14.16	13.53	20,621
July 31, 2025	13.67	13.74	13.74	13.99	13.3	25,019
July 30, 2025	14.4	13.95	13.95	14.4	13.81	8,005
July 29, 2025	13.4	13.97	13.97	14.1	13.4	95,108
July 28, 2025	14.1	13.43	13.43	14.19	12.69	102,773
July 25, 2025	14.07	14.1	14.1	14.3	13.63	108,917
July 24, 2025	14.09	13.88	13.88	14.09	13.8	34,007
July 23, 2025	13.64	13.86	13.86	14.19	13.51	104,489
July 22, 2025	13.51	13.89	13.89	14.09	13.51	22,701
July 21, 2025	13.82	13.77	13.77	14.14	13.56	43,549
July 18, 2025	13.91	13.82	13.82	14.25	13.78	30,039
July 17, 2025	14.32	14.04	14.04	14.32	13.86	47,083
July 16, 2025	14.24	13.87	13.87	14.24	13.76	68,791
July 15, 2025	14.38	14.01	14.01	14.38	13.85	40,488
July 14, 2025	14.28	13.96	13.96	14.35	13.86	112,376
July 11, 2025	14.2	13.91	13.91	14.2	13.75	46,601
July 10, 2025	13.95	13.9	13.9	14.46	13.75	185,276
July 09, 2025	14	13.85	13.85	14	13.73	34,167
July 08, 2025	13.99	13.95	13.95	14	13.75	48,719
July 07, 2025	14.08	13.92	13.92	14.37	13.86	53,034
July 04, 2025	13.77	14.25	14.25	14.29	13.77	128,858
July 03, 2025	14.44	13.79	13.79	14.44	13.61	67,131

Jet Freight Logistics Limited (JETFREIGHT.NS) NSE