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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 02, 2025	14.46	14.13	14.13	14.46	13.93	35,911
July 01, 2025	14.27	14.07	14.07	14.33	14.02	40,851
June 30, 2025	14.07	14.27	14.27	14.42	14.05	27,772
June 27, 2025	14.54	14.07	14.07	14.54	14.02	37,575
June 26, 2025	14.1	14.26	14.26	14.39	14.1	42,533
June 25, 2025	13.81	14.1	14.1	14.26	13.81	41,055
June 24, 2025	13.8	13.81	13.81	14.15	13.8	59,971
June 23, 2025	14.07	13.89	13.89	14.07	13.73	24,501
June 20, 2025	13.5	13.97	13.97	14.23	13.5	48,689
June 19, 2025	14.41	13.51	13.51	14.41	13.42	143,841
June 18, 2025	14.22	14.13	14.13	14.54	14	56,573
June 17, 2025	14.51	14.22	14.22	14.82	14	56,760
June 16, 2025	15.2	14.52	14.52	15.33	14.31	108,112
June 13, 2025	14.16	14.88	14.88	15.05	14.16	76,148
June 12, 2025	15.27	14.86	14.86	15.27	14.82	54,596
June 11, 2025	15.16	14.91	14.91	15.36	14.7	133,947
June 10, 2025	15.78	14.86	14.86	16	14.5	395,539
June 09, 2025	15.95	15.71	15.71	16.04	15.02	264,724
June 06, 2025	13.5	15.34	15.34	15.34	13.5	365,316
June 05, 2025	14.35	13.95	13.95	14.72	13.85	440,795
June 04, 2025	15.04	14.02	14.02	15.04	14.02	266,688
June 03, 2025	14.86	14.76	14.76	14.86	14.5	56,720
June 02, 2025	14.32	14.43	14.43	14.84	14.27	116,236
May 30, 2025	14.88	14.85	14.85	15.3	14.76	89,459
May 29, 2025	15.2	14.87	14.87	15.21	14.65	75,724
May 28, 2025	15.4	15.18	15.18	15.85	15.15	250,259
May 27, 2025	15.69	15.95	15.95	16.22	14.79	334,613
May 26, 2025	14.51	15.45	15.45	15.45	14.51	65,552

Jet Freight Logistics Limited (JETFREIGHT.NS) NSE