NSE - Delayed Quote INR

JITF Infralogistics Limited (JITFINFRA.NS)

Compare
926.35 +18.45 (+2.03%)
At close: 3:29 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close
Adj Close
Volume
Nov 5, 2024 921.50 935.00 900.00 926.35 926.35 51,230
Nov 4, 2024 904.90 929.00 870.00 907.90 907.90 85,974
Nov 1, 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 9, 2024 835.00 904.45 835.00 878.50 878.50 80,713
Oct 8, 2024 812.95 848.95 798.80 831.95 831.95 27,345
Oct 7, 2024 854.00 872.95 780.65 801.00 801.00 51,984
Oct 4, 2024 865.15 888.00 851.00 871.15 871.15 34,834
Oct 3, 2024 880.00 902.95 865.30 873.85 873.85 66,431
Oct 1, 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 9, 2024 981.75 981.75 940.85 945.75 945.75 38,144
Sep 6, 2024 991.95 1,000.90 960.10 971.75 971.75 35,911
Sep 5, 2024 991.20 1,020.00 976.70 984.85 984.85 21,818
Sep 4, 2024 952.20 1,007.10 952.20 986.25 986.25 67,827
Sep 3, 2024 1,000.20 1,023.95 967.05 972.60 972.60 79,607
Sep 2, 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 9, 2024 1,050.00 1,074.95 1,030.80 1,043.55 1,043.55 93,361
Aug 8, 2024 978.00 1,038.60 951.05 991.55 991.55 208,192
Aug 7, 2024 910.00 984.45 882.30 942.35 942.35 269,501
Aug 6, 2024 880.00 891.30 865.00 876.30 876.30 158,178
Aug 5, 2024 852.00 883.15 848.15 848.90 848.90 108,762
Aug 2, 2024 909.00 911.00 881.10 892.75 892.75 51,817
Aug 1, 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 9, 2024 831.75 847.45 819.05 825.25 825.25 22,698
Jul 8, 2024 842.00 865.00 813.15 831.75 831.75 36,699
Jul 5, 2024 827.40 834.90 816.85 827.90 827.90 22,598
Jul 4, 2024 839.80 855.00 810.00 824.80 824.80 16,965
Jul 3, 2024 855.00 880.00 816.40 823.50 823.50 58,607
Jul 2, 2024 858.00 862.95 835.60 840.75 840.75 18,985
Jul 1, 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
Jun 12, 2024 853.00 853.75 825.00 853.75 853.75 49,961
Jun 11, 2024 815.00 841.90 790.50 813.10 813.10 39,320
Jun 10, 2024 780.00 818.10 751.45 809.75 809.75 75,823
Jun 7, 2024 760.65 789.00 760.65 779.15 779.15 65,647
Jun 6, 2024 728.45 805.05 728.45 800.65 800.65 202,284
Jun 5, 2024 766.75 766.75 766.75 766.75 766.75 6,250
Jun 4, 2024 807.10 807.10 807.10 807.10 807.10 9,513
Jun 3, 2024 849.55 849.55 849.55 849.55 849.55 11,950
May 31, 2024 894.25 894.25 894.25 894.25 894.25 8,107
May 30, 2024 990.00 990.00 930.00 941.30 941.30 51,210
May 29, 2024 939.80 945.05 914.45 945.05 945.05 75,637
May 28, 2024 900.05 900.05 875.00 900.05 900.05 151,894
May 27, 2024 857.20 857.20 857.20 857.20 857.20 22,674
May 24, 2024 816.40 816.40 816.40 816.40 816.40 18,638
May 23, 2024 772.80 782.00 740.25 777.55 777.55 24,008
May 22, 2024 785.00 790.00 743.00 750.30 750.30 27,251
May 21, 2024 797.00 804.90 775.00 780.95 780.95 15,735
May 17, 2024 795.00 804.50 771.00 791.50 791.50 14,086
May 16, 2024 793.75 823.75 778.00 795.20 795.20 14,778
May 15, 2024 793.80 816.20 768.00 793.75 793.75 12,987
May 14, 2024 765.95 797.00 744.00 785.40 785.40 11,418
May 13, 2024 800.00 807.00 753.15 766.15 766.15 54,432
May 10, 2024 727.60 793.85 718.50 792.75 792.75 49,808
May 9, 2024 810.00 818.10 754.40 756.05 756.05 37,106
May 8, 2024 803.00 825.60 777.00 794.10 794.10 26,648
May 7, 2024 839.95 859.60 790.00 803.45 803.45 52,023
May 6, 2024 898.35 898.35 812.85 830.10 830.10 127,949
May 3, 2024 854.45 855.60 825.00 855.60 855.60 62,892
May 2, 2024 770.00 814.90 770.00 814.90 814.90 127,086
Apr 30, 2024 749.90 776.30 745.00 776.10 776.10 277,157
Apr 29, 2024 739.35 739.35 729.95 739.35 739.35 207,188
Apr 26, 2024 704.15 704.15 704.15 704.15 704.15 28,899
Apr 25, 2024 638.75 670.65 625.00 670.65 670.65 43,291
Apr 24, 2024 654.90 655.00 621.30 638.75 638.75 19,977
Apr 23, 2024 649.90 649.90 625.00 636.05 636.05 15,708
Apr 22, 2024 673.00 673.00 626.20 641.90 641.90 42,716
Apr 19, 2024 620.65 673.80 617.35 658.85 658.85 91,359
Apr 18, 2024 639.90 643.75 635.00 643.75 643.75 99,513
Apr 16, 2024 591.75 613.10 575.00 613.10 613.10 136,519
Apr 15, 2024 575.00 594.90 563.10 583.95 583.95 68,684
Apr 12, 2024 605.90 605.90 590.00 591.90 591.90 30,228
Apr 10, 2024 593.00 610.00 583.00 595.65 595.65 26,033
Apr 9, 2024 599.90 604.05 580.00 592.75 592.75 48,987
Apr 8, 2024 623.00 623.00 580.00 590.40 590.40 96,670
Apr 5, 2024 590.00 618.70 590.00 609.30 609.30 60,004
Apr 4, 2024 600.00 620.00 575.00 608.55 608.55 206,788
Apr 3, 2024 595.00 601.00 580.00 595.65 595.65 30,746
Apr 2, 2024 585.00 596.00 561.00 590.55 590.55 79,524
Apr 1, 2024 596.60 596.60 541.00 575.65 575.65 146,197
Mar 28, 2024 568.20 568.20 565.00 568.20 568.20 60,319
Mar 27, 2024 541.15 541.15 541.15 541.15 541.15 24,840
Mar 26, 2024 515.40 515.40 515.40 515.40 515.40 11,437
Mar 22, 2024 490.90 490.90 489.00 490.90 490.90 31,805
Mar 21, 2024 459.80 467.55 447.80 467.55 467.55 29,707
Mar 20, 2024 460.00 461.80 439.10 445.30 445.30 61,985
Mar 19, 2024 484.00 484.00 457.20 462.20 462.20 26,453
Mar 18, 2024 488.80 499.00 466.00 475.90 475.90 15,572
Mar 15, 2024 510.00 519.90 476.00 487.50 487.50 30,472
Mar 14, 2024 486.55 509.90 474.00 500.75 500.75 27,764
Mar 13, 2024 510.00 535.80 486.55 486.55 486.55 50,620
Mar 12, 2024 529.15 529.15 506.00 512.15 512.15 26,556
Mar 11, 2024 548.50 548.50 523.05 529.15 529.15 16,301
Mar 7, 2024 570.00 570.00 547.00 548.70 548.70 14,794
Mar 6, 2024 575.60 575.60 555.00 562.40 562.40 68,763
Mar 5, 2024 548.20 548.20 536.00 548.20 548.20 44,607
Mar 4, 2024 511.25 535.80 511.25 522.10 522.10 9,235
Mar 1, 2024 525.00 535.35 510.00 516.20 516.20 12,912
Feb 29, 2024 521.05 525.00 512.00 520.65 520.65 5,788
Feb 28, 2024 531.35 535.00 515.00 521.05 521.05 14,879
Feb 27, 2024 540.00 540.00 512.60 531.35 531.35 46,740
Feb 26, 2024 535.00 558.00 535.00 539.55 539.55 7,008
Feb 23, 2024 547.00 551.70 527.00 541.55 541.55 36,260
Feb 22, 2024 550.00 554.40 526.50 532.35 532.35 22,747
Feb 21, 2024 558.75 560.00 540.00 542.45 542.45 14,432
Feb 20, 2024 553.00 564.00 535.00 558.75 558.75 24,579
Feb 19, 2024 559.00 565.00 545.00 557.80 557.80 19,861
Feb 16, 2024 531.00 555.90 513.00 549.20 549.20 29,408
Feb 15, 2024 542.95 542.95 528.00 530.00 530.00 13,953
Feb 14, 2024 510.55 549.70 510.55 533.30 533.30 29,296
Feb 13, 2024 565.40 565.40 537.15 537.15 537.15 23,188
Feb 12, 2024 599.95 608.90 565.40 565.40 565.40 48,394
Feb 9, 2024 614.95 626.90 577.00 595.15 595.15 122,943
Feb 8, 2024 580.00 597.55 570.00 597.55 597.55 106,021
Feb 7, 2024 551.20 575.00 551.20 569.10 569.10 23,947
Feb 6, 2024 570.00 580.00 551.00 568.50 568.50 31,809
Feb 5, 2024 569.70 569.70 551.85 561.35 561.35 55,156
Feb 2, 2024 565.00 565.00 537.50 542.60 542.60 15,964
Feb 1, 2024 535.00 550.90 515.20 550.90 550.90 61,510
Jan 31, 2024 530.00 530.00 516.00 524.70 524.70 14,750
Jan 30, 2024 531.90 531.90 520.00 521.40 521.40 6,911
Jan 29, 2024 534.00 539.00 517.00 522.00 522.00 15,606
Jan 25, 2024 532.00 532.00 510.05 522.05 522.05 15,689
Jan 24, 2024 532.80 532.80 508.00 516.55 516.55 23,479
Jan 23, 2024 526.00 532.00 510.00 512.80 512.80 23,039
Jan 19, 2024 544.00 544.00 522.00 528.10 528.10 13,455
Jan 18, 2024 541.00 544.30 520.00 532.30 532.30 17,332
Jan 17, 2024 537.85 540.00 518.15 531.70 531.70 57,148
Jan 16, 2024 520.10 534.85 505.00 517.75 517.75 32,816
Jan 15, 2024 531.00 544.90 515.00 521.65 521.65 27,926
Jan 12, 2024 538.00 549.00 527.00 531.15 531.15 34,338
Jan 11, 2024 545.65 555.95 527.30 537.30 537.30 32,110
Jan 10, 2024 545.00 550.00 527.00 545.25 545.25 18,299
Jan 9, 2024 558.00 573.00 538.00 542.75 542.75 45,436
Jan 8, 2024 564.20 574.00 550.00 557.85 557.85 13,010
Jan 5, 2024 574.00 574.00 552.55 564.20 564.20 23,331
Jan 4, 2024 570.30 578.95 562.00 569.75 569.75 24,424
Jan 3, 2024 580.00 580.00 560.00 570.30 570.30 16,512
Jan 2, 2024 576.95 577.00 560.00 571.25 571.25 25,135
Jan 1, 2024 565.00 581.50 559.00 573.60 573.60 58,330
Dec 29, 2023 540.00 554.00 540.00 554.00 554.00 39,445
Dec 28, 2023 523.00 539.00 519.00 527.65 527.65 23,699
Dec 27, 2023 529.95 530.00 519.50 527.50 527.50 13,414
Dec 26, 2023 530.00 534.90 519.00 522.15 522.15 16,504
Dec 22, 2023 545.50 545.50 516.00 529.85 529.85 12,853
Dec 21, 2023 524.00 544.75 515.00 532.20 532.20 21,991
Dec 20, 2023 559.00 559.00 526.15 533.35 533.35 33,799
Dec 19, 2023 559.85 559.95 540.00 553.85 553.85 22,492
Dec 18, 2023 549.60 570.00 549.60 551.40 551.40 71,659
Dec 15, 2023 591.00 591.00 565.55 578.50 578.50 21,203
Dec 14, 2023 600.00 605.00 572.00 590.10 590.10 22,432
Dec 13, 2023 605.00 605.00 588.00 595.85 595.85 10,725
Dec 12, 2023 617.00 617.00 595.00 598.35 598.35 35,147
Dec 11, 2023 597.55 597.55 581.00 593.00 593.00 103,174
Dec 8, 2023 597.35 597.55 577.05 586.15 586.15 77,576
Dec 7, 2023 569.10 569.10 569.10 569.10 569.10 23,471
Dec 6, 2023 550.00 558.70 525.00 542.00 542.00 16,167
Dec 5, 2023 560.00 567.90 540.00 544.95 544.95 22,654
Dec 4, 2023 574.65 574.65 546.00 550.30 550.30 16,117
Dec 1, 2023 559.00 565.00 545.20 556.95 556.95 14,434
Nov 30, 2023 557.00 565.00 541.35 549.30 549.30 8,210
Nov 29, 2023 579.00 585.00 546.25 555.25 555.25 20,941
Nov 28, 2023 575.00 587.00 564.00 569.00 569.00 18,791
Nov 24, 2023 581.15 594.95 568.35 582.00 582.00 42,990
Nov 23, 2023 598.95 598.95 561.25 580.75 580.75 51,607
Nov 22, 2023 559.95 590.00 541.00 581.40 581.40 113,679
Nov 21, 2023 583.00 595.00 555.55 562.80 562.80 24,072
Nov 20, 2023 604.65 604.65 570.00 579.30 579.30 45,565
Nov 17, 2023 557.10 584.95 545.30 584.70 584.70 125,016
Nov 16, 2023 557.00 560.00 535.00 557.10 557.10 46,666
Nov 15, 2023 545.00 558.70 520.00 541.30 541.30 39,870
Nov 13, 2023 588.05 588.05 533.55 544.50 544.50 102,360
Nov 10, 2023 533.50 533.50 533.50 533.50 533.50 16,371
Nov 9, 2023 475.05 508.10 475.05 508.10 508.10 49,722
Nov 8, 2023 479.70 490.00 473.10 483.95 483.95 13,553
Nov 7, 2023 470.10 493.30 470.10 479.70 479.70 11,982
Nov 6, 2023 483.80 488.00 470.00 479.00 479.00 18,038

Related Tickers