Advertisement
JITF Infralogistics Limited (JITFINFRA.NS)
NSE - NSE Real Time Price. Currency in INR
Follow
At close: 03:29PM IST
Advertisement
Time Period:
Nov 05, 2023 - Nov 05, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Nov 05, 2024 | 921.50 | 935.00 | 900.00 | 926.35 | 926.35 | 51,230 |
| Nov 04, 2024 | 904.90 | 929.00 | 870.00 | 907.90 | 907.90 | 85,974 |
| Nov 01, 2024 | 809.65 | 809.65 | 809.65 | 809.65 | 809.65 | - |
| Oct 31, 2024 | 804.80 | 819.70 | 780.05 | 809.65 | 809.65 | 63,324 |
| Oct 30, 2024 | 720.00 | 799.00 | 718.10 | 777.70 | 777.70 | 62,223 |
| Oct 29, 2024 | 699.95 | 745.00 | 695.15 | 723.80 | 723.80 | 55,180 |
| Oct 28, 2024 | 708.60 | 722.95 | 680.20 | 694.25 | 694.25 | 76,753 |
| Oct 25, 2024 | 733.00 | 745.45 | 686.25 | 703.55 | 703.55 | 73,610 |
| Oct 24, 2024 | 759.65 | 768.50 | 726.85 | 732.15 | 732.15 | 35,758 |
| Oct 23, 2024 | 760.50 | 789.10 | 744.55 | 759.65 | 759.65 | 54,980 |
| Oct 22, 2024 | 818.05 | 818.05 | 755.35 | 773.15 | 773.15 | 22,944 |
| Oct 21, 2024 | 807.70 | 849.95 | 797.10 | 812.10 | 812.10 | 35,224 |
| Oct 18, 2024 | 813.25 | 834.95 | 788.00 | 810.40 | 810.40 | 13,765 |
| Oct 17, 2024 | 831.65 | 860.00 | 817.05 | 821.45 | 821.45 | 12,721 |
| Oct 16, 2024 | 840.00 | 848.00 | 825.95 | 837.75 | 837.75 | 13,558 |
| Oct 15, 2024 | 846.40 | 846.95 | 821.00 | 840.65 | 840.65 | 9,857 |
| Oct 14, 2024 | 868.65 | 868.65 | 815.20 | 838.00 | 838.00 | 29,953 |
| Oct 11, 2024 | 893.90 | 893.90 | 860.05 | 864.25 | 864.25 | 14,573 |
| Oct 10, 2024 | 896.05 | 905.00 | 875.00 | 887.45 | 887.45 | 67,669 |
| Oct 09, 2024 | 835.00 | 904.45 | 835.00 | 878.50 | 878.50 | 80,713 |
| Oct 08, 2024 | 812.95 | 848.95 | 798.80 | 831.95 | 831.95 | 27,345 |
| Oct 07, 2024 | 854.00 | 872.95 | 780.65 | 801.00 | 801.00 | 51,984 |
| Oct 04, 2024 | 865.15 | 888.00 | 851.00 | 871.15 | 871.15 | 34,834 |
| Oct 03, 2024 | 880.00 | 902.95 | 865.30 | 873.85 | 873.85 | 66,431 |
| Oct 01, 2024 | 910.05 | 916.00 | 888.00 | 892.10 | 892.10 | 17,021 |
| Sep 30, 2024 | 881.75 | 925.00 | 881.75 | 899.00 | 899.00 | 54,736 |
| Sep 27, 2024 | 896.95 | 896.95 | 872.20 | 881.75 | 881.75 | 22,212 |
| Sep 26, 2024 | 897.20 | 930.00 | 883.65 | 892.15 | 892.15 | 19,284 |
| Sep 25, 2024 | 919.50 | 927.95 | 895.20 | 897.20 | 897.20 | 10,961 |
| Sep 24, 2024 | 915.00 | 917.95 | 904.00 | 908.15 | 908.15 | 12,515 |
| Sep 23, 2024 | 927.00 | 927.00 | 895.00 | 903.75 | 903.75 | 23,136 |
| Sep 20, 2024 | 893.75 | 941.95 | 890.00 | 922.35 | 922.35 | 32,342 |
| Sep 19, 2024 | 912.00 | 912.00 | 872.80 | 893.75 | 893.75 | 35,776 |
| Sep 18, 2024 | 931.00 | 932.95 | 883.00 | 890.00 | 890.00 | 30,571 |
| Sep 17, 2024 | 923.80 | 926.90 | 888.00 | 908.95 | 908.95 | 34,074 |
| Sep 16, 2024 | 947.90 | 947.90 | 913.00 | 919.20 | 919.20 | 30,307 |
| Sep 13, 2024 | 926.20 | 954.35 | 924.05 | 940.75 | 940.75 | 37,868 |
| Sep 12, 2024 | 935.75 | 961.45 | 917.10 | 920.75 | 920.75 | 68,530 |
| Sep 11, 2024 | 958.00 | 969.00 | 920.00 | 931.15 | 931.15 | 47,201 |
| Sep 10, 2024 | 953.65 | 983.60 | 944.10 | 948.90 | 948.90 | 35,333 |
| Sep 09, 2024 | 981.75 | 981.75 | 940.85 | 945.75 | 945.75 | 38,144 |
| Sep 06, 2024 | 991.95 | 1,000.90 | 960.10 | 971.75 | 971.75 | 35,911 |
| Sep 05, 2024 | 991.20 | 1,020.00 | 976.70 | 984.85 | 984.85 | 21,818 |
| Sep 04, 2024 | 952.20 | 1,007.10 | 952.20 | 986.25 | 986.25 | 67,827 |
| Sep 03, 2024 | 1,000.20 | 1,023.95 | 967.05 | 972.60 | 972.60 | 79,607 |
| Sep 02, 2024 | 1,084.85 | 1,092.40 | 993.90 | 1,000.15 | 1,000.15 | 129,872 |
| Aug 30, 2024 | 1,095.00 | 1,105.10 | 1,060.00 | 1,084.85 | 1,084.85 | 40,046 |
| Aug 29, 2024 | 1,108.00 | 1,140.95 | 1,080.05 | 1,088.55 | 1,088.55 | 37,039 |
| Aug 28, 2024 | 1,168.90 | 1,168.90 | 1,111.05 | 1,115.40 | 1,115.40 | 26,406 |
| Aug 27, 2024 | 1,120.00 | 1,167.00 | 1,102.85 | 1,138.15 | 1,138.15 | 68,663 |
| Aug 26, 2024 | 1,184.00 | 1,184.00 | 1,110.00 | 1,119.25 | 1,119.25 | 84,477 |
| Aug 23, 2024 | 1,200.00 | 1,200.00 | 1,155.05 | 1,165.20 | 1,165.20 | 61,897 |
| Aug 22, 2024 | 1,200.90 | 1,215.00 | 1,180.60 | 1,197.00 | 1,197.00 | 62,345 |
| Aug 21, 2024 | 1,194.00 | 1,204.35 | 1,157.30 | 1,189.00 | 1,189.00 | 109,472 |
| Aug 20, 2024 | 1,175.00 | 1,197.00 | 1,130.35 | 1,152.30 | 1,152.30 | 90,852 |
| Aug 19, 2024 | 1,066.00 | 1,149.95 | 1,065.85 | 1,141.80 | 1,141.80 | 188,017 |
| Aug 16, 2024 | 1,069.00 | 1,090.00 | 1,005.10 | 1,038.30 | 1,038.30 | 112,454 |
| Aug 14, 2024 | 1,070.00 | 1,084.40 | 950.00 | 995.35 | 995.35 | 143,678 |
| Aug 13, 2024 | 1,098.45 | 1,120.00 | 1,031.20 | 1,058.45 | 1,058.45 | 162,050 |
| Aug 12, 2024 | 1,044.00 | 1,099.90 | 1,040.00 | 1,064.10 | 1,064.10 | 151,173 |
| Aug 09, 2024 | 1,050.00 | 1,074.95 | 1,030.80 | 1,043.55 | 1,043.55 | 93,361 |
| Aug 08, 2024 | 978.00 | 1,038.60 | 951.05 | 991.55 | 991.55 | 208,192 |
| Aug 07, 2024 | 910.00 | 984.45 | 882.30 | 942.35 | 942.35 | 269,501 |
| Aug 06, 2024 | 880.00 | 891.30 | 865.00 | 876.30 | 876.30 | 158,178 |
| Aug 05, 2024 | 852.00 | 883.15 | 848.15 | 848.90 | 848.90 | 108,762 |
| Aug 02, 2024 | 909.00 | 911.00 | 881.10 | 892.75 | 892.75 | 51,817 |
| Aug 01, 2024 | 907.00 | 925.85 | 894.55 | 904.90 | 904.90 | 28,248 |
| Jul 31, 2024 | 915.00 | 930.00 | 889.05 | 904.35 | 904.35 | 118,016 |
| Jul 30, 2024 | 902.00 | 913.35 | 885.50 | 891.10 | 891.10 | 41,521 |
| Jul 29, 2024 | 908.00 | 928.00 | 871.30 | 901.40 | 901.40 | 190,293 |
| Jul 26, 2024 | 909.00 | 910.35 | 875.00 | 884.45 | 884.45 | 200,552 |
| Jul 25, 2024 | 823.40 | 868.20 | 811.80 | 867.00 | 867.00 | 112,052 |
| Jul 24, 2024 | 807.95 | 836.00 | 799.00 | 826.90 | 826.90 | 45,592 |
| Jul 23, 2024 | 819.95 | 837.70 | 758.70 | 796.20 | 796.20 | 78,779 |
| Jul 22, 2024 | 760.90 | 798.90 | 743.55 | 798.60 | 798.60 | 44,425 |
| Jul 19, 2024 | 774.00 | 801.10 | 758.00 | 760.90 | 760.90 | 34,778 |
| Jul 18, 2024 | 800.00 | 800.00 | 770.00 | 784.30 | 784.30 | 17,265 |
| Jul 16, 2024 | 805.80 | 807.45 | 795.00 | 796.20 | 796.20 | 12,266 |
| Jul 15, 2024 | 830.00 | 830.00 | 792.15 | 805.80 | 805.80 | 13,263 |
| Jul 12, 2024 | 810.10 | 833.00 | 800.00 | 811.30 | 811.30 | 17,425 |
| Jul 11, 2024 | 833.00 | 833.00 | 795.00 | 805.40 | 805.40 | 44,011 |
| Jul 10, 2024 | 846.30 | 846.30 | 795.00 | 815.55 | 815.55 | 32,881 |
| Jul 09, 2024 | 831.75 | 847.45 | 819.05 | 825.25 | 825.25 | 22,698 |
| Jul 08, 2024 | 842.00 | 865.00 | 813.15 | 831.75 | 831.75 | 36,699 |
| Jul 05, 2024 | 827.40 | 834.90 | 816.85 | 827.90 | 827.90 | 22,598 |
| Jul 04, 2024 | 839.80 | 855.00 | 810.00 | 824.80 | 824.80 | 16,965 |
| Jul 03, 2024 | 855.00 | 880.00 | 816.40 | 823.50 | 823.50 | 58,607 |
| Jul 02, 2024 | 858.00 | 862.95 | 835.60 | 840.75 | 840.75 | 18,985 |
| Jul 01, 2024 | 886.00 | 886.00 | 840.00 | 847.90 | 847.90 | 16,944 |
| Jun 28, 2024 | 833.20 | 874.50 | 826.05 | 858.20 | 858.20 | 29,616 |
| Jun 27, 2024 | 847.10 | 859.50 | 818.95 | 833.20 | 833.20 | 18,304 |
| Jun 26, 2024 | 870.25 | 880.45 | 839.85 | 847.10 | 847.10 | 25,429 |
| Jun 25, 2024 | 895.00 | 903.85 | 858.65 | 863.75 | 863.75 | 30,968 |
| Jun 24, 2024 | 903.85 | 903.85 | 878.00 | 888.90 | 888.90 | 33,767 |
| Jun 21, 2024 | 900.00 | 926.20 | 859.95 | 903.85 | 903.85 | 118,901 |
| Jun 20, 2024 | 930.00 | 942.90 | 879.70 | 882.10 | 882.10 | 75,858 |
| Jun 19, 2024 | 902.00 | 926.00 | 890.00 | 926.00 | 926.00 | 129,909 |
| Jun 18, 2024 | 919.00 | 934.00 | 865.50 | 881.95 | 881.95 | 51,825 |
| Jun 14, 2024 | 934.30 | 935.00 | 861.05 | 890.80 | 890.80 | 99,075 |
| Jun 13, 2024 | 896.40 | 896.40 | 896.40 | 896.40 | 896.40 | 18,500 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.