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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	17.73	17.71	17.71	18	17.4	133,795
February 19, 2026	17.1	17.73	17.73	18	17.05	70,553
February 18, 2026	17.36	17.25	17.25	17.88	17	46,865
February 17, 2026	17.8	17.36	17.36	17.8	17.35	21,485
February 16, 2026	17	17.27	17.27	17.54	17	26,119
February 13, 2026	17.51	17.03	17.03	17.51	16.85	29,098
February 12, 2026	17.41	17.3	17.3	17.69	17	58,508
February 11, 2026	17.08	17.51	17.51	18.1	16.61	47,256
February 10, 2026	17.38	17.43	17.43	17.7	16.91	57,566
February 09, 2026	17.21	17.31	17.31	17.4	16.65	191,292
February 06, 2026	16.97	16.87	16.87	16.97	16.2	23,966
February 05, 2026	17.55	16.6	16.6	17.55	16.5	71,916
February 04, 2026	16.68	16.76	16.76	17.8	16.65	56,726
February 03, 2026	16.42	17.24	17.24	17.57	16.42	59,782
February 02, 2026	17.95	16.75	16.75	17.95	16.33	93,284
February 01, 2026	17.4	17.18	17.18	18.15	16.71	34,833
January 30, 2026	17.35	17.49	17.49	18.1	17.35	77,980
January 29, 2026	17.3	17.75	17.75	18.28	17.3	153,581
January 28, 2026	18.44	17.6	17.6	18.44	17.26	77,505
January 27, 2026	17.31	17.82	17.82	18.48	16.86	130,608
January 23, 2026	17.45	17.64	17.64	17.65	17.1	103,922
January 22, 2026	16.01	16.81	16.81	16.81	15.75	52,394
January 21, 2026	16.05	16.01	16.01	16.05	15.31	121,987
January 20, 2026	16.35	16.09	16.09	16.49	15.92	100,266
January 19, 2026	16.19	16.47	16.47	16.73	15.9	72,551
January 16, 2026	17.11	16.17	16.17	17.44	16.01	102,054
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

Jet Freight Logistics Limited (JETFREIGHT.NS) NSE