Jet Freight Logistics Limited IPO
Price History
| Date | Open | High | Low | Close | Prev Close | Traded Volume |
|---|---|---|---|---|---|---|
| 20 Dec 2019 | 17.00 | 17.75 | 17.00 | 17.75 | 17.15 | 16000 |
| 19 Dec 2019 | 17.15 | 17.15 | 17.15 | 17.15 | 18.00 | 8000 |
| 18 Dec 2019 | 18.00 | 18.00 | 18.00 | 18.00 | 17.80 | 4000 |
| 17 Dec 2019 | 17.80 | 17.80 | 17.80 | 17.80 | 18.65 | 4000 |
| 25 Nov 2019 | 18.65 | 18.65 | 18.65 | 18.65 | 19.60 | 4000 |
| 22 Nov 2019 | 19.60 | 19.60 | 19.60 | 19.60 | 20.60 | 4000 |
| 21 Nov 2019 | 20.60 | 20.60 | 20.60 | 20.60 | 19.65 | 4000 |
| 11 Nov 2019 | 19.65 | 19.65 | 19.65 | 19.65 | 18.75 | 4000 |
| 07 Nov 2019 | 18.75 | 18.75 | 18.75 | 18.75 | 19.60 | 48000 |
| 06 Nov 2019 | 19.60 | 19.60 | 19.60 | 19.60 | 18.70 | 4000 |
| 04 Nov 2019 | 18.70 | 18.70 | 18.70 | 18.70 | 19.60 | 4000 |
| 24 Oct 2019 | 19.60 | 19.60 | 19.60 | 19.60 | 20.55 | 8000 |
| 18 Oct 2019 | 20.55 | 20.55 | 20.55 | 20.55 | 21.60 | 4000 |
| 30 Sep 2019 | 21.60 | 21.60 | 21.60 | 21.60 | 20.60 | 4000 |
| 25 Sep 2019 | 20.60 | 20.60 | 20.60 | 20.60 | 21.65 | 4000 |
| 04 Sep 2019 | 21.65 | 21.65 | 21.65 | 21.65 | 22.75 | 4000 |
| 19 Aug 2019 | 22.75 | 22.75 | 22.75 | 22.75 | 21.90 | 40000 |
| 16 Aug 2019 | 21.90 | 21.90 | 21.90 | 21.90 | 20.90 | 4000 |
| 14 Aug 2019 | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | 4000 |
| 08 Aug 2019 | 20.90 | 20.90 | 20.90 | 20.90 | 21.95 | 8000 |
| 05 Aug 2019 | 21.95 | 21.95 | 21.95 | 21.95 | 23.10 | 4000 |
| 31 Jul 2019 | 20.90 | 23.10 | 20.90 | 23.10 | 22.00 | 12000 |
| 11 Jul 2019 | 21.85 | 22.85 | 21.85 | 22.00 | 23.00 | 12000 |
| 10 Jul 2019 | 23.00 | 23.00 | 23.00 | 23.00 | 24.20 | 12000 |
| 09 Jul 2019 | 23.00 | 24.20 | 23.00 | 24.20 | 24.20 | 8000 |
| 24 Jun 2019 | 24.20 | 24.20 | 24.20 | 24.20 | 23.25 | 4000 |
| 17 Jun 2019 | 23.25 | 23.25 | 23.25 | 23.25 | 24.25 | 8000 |
| 13 Jun 2019 | 24.25 | 24.25 | 24.25 | 24.25 | 25.50 | 8000 |
| 04 Jun 2019 | 25.50 | 25.50 | 25.50 | 25.50 | 25.00 | 4000 |
| 03 Jun 2019 | 24.40 | 25.00 | 23.75 | 25.00 | 24.50 | 16000 |
| 31 May 2019 | 24.50 | 24.50 | 22.50 | 24.50 | 23.35 | 104000 |
| 30 May 2019 | 23.35 | 23.35 | 23.35 | 23.35 | 22.25 | 4000 |
| 24 May 2019 | 22.25 | 22.25 | 22.25 | 22.25 | 23.40 | 4000 |
| 22 May 2019 | 23.40 | 23.40 | 23.40 | 23.40 | 22.30 | 8000 |
| 21 May 2019 | 22.30 | 22.30 | 22.30 | 22.30 | 23.05 | 4000 |
| 15 May 2019 | 23.05 | 23.05 | 23.05 | 23.05 | 24.25 | 4000 |
| 13 May 2019 | 24.25 | 24.25 | 24.25 | 24.25 | 23.10 | 4000 |
| 10 May 2019 | 25.45 | 25.45 | 23.10 | 23.10 | 24.25 | 8000 |
| 07 May 2019 | 24.25 | 24.25 | 24.25 | 24.25 | 23.25 | 4000 |
| 03 May 2019 | 23.25 | 23.25 | 23.25 | 23.25 | 22.25 | 4000 |
| 02 May 2019 | 22.25 | 22.25 | 22.25 | 22.25 | 23.35 | 4000 |
| 26 Apr 2019 | 23.35 | 23.35 | 23.35 | 23.35 | 24.50 | 4000 |
| 23 Apr 2019 | 24.50 | 24.50 | 24.50 | 24.50 | 24.00 | 4000 |
| 10 Apr 2019 | 24.00 | 24.00 | 24.00 | 24.00 | 25.00 | 4000 |
| 05 Apr 2019 | 25.00 | 25.00 | 25.00 | 25.00 | 24.70 | 4000 |
| 03 Apr 2019 | 24.70 | 24.70 | 24.70 | 24.70 | 26.00 | 4000 |
| 02 Apr 2019 | 25.05 | 26.00 | 25.05 | 26.00 | 25.55 | 8000 |
| 26 Mar 2019 | 24.55 | 25.55 | 24.55 | 25.55 | 25.80 | 8000 |
| 20 Mar 2019 | 25.80 | 25.80 | 25.80 | 25.80 | 24.65 | 4000 |
| 15 Mar 2019 | 24.65 | 24.65 | 24.65 | 24.65 | 23.50 | 4000 |
| 13 Mar 2019 | 23.50 | 23.50 | 23.50 | 23.50 | 24.60 | 48000 |
| 07 Mar 2019 | 24.60 | 24.60 | 24.60 | 24.60 | 23.45 | 4000 |
| 20 Feb 2019 | 23.45 | 23.45 | 23.45 | 23.45 | 24.65 | 4000 |
| 19 Feb 2019 | 23.65 | 24.65 | 23.65 | 24.65 | 24.85 | 8000 |
| 18 Feb 2019 | 24.85 | 24.85 | 24.85 | 24.85 | 23.70 | 4000 |
| 15 Feb 2019 | 25.00 | 25.00 | 23.70 | 23.70 | 24.50 | 8000 |
| 28 Jan 2019 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | 4000 |
| 18 Jan 2019 | 24.50 | 24.50 | 24.50 | 24.50 | 25.70 | 4000 |
| 14 Jan 2019 | 24.50 | 25.70 | 24.50 | 25.70 | 24.50 | 8000 |
| 10 Jan 2019 | 24.50 | 24.50 | 24.50 | 24.50 | 25.00 | 4000 |
| 08 Jan 2019 | 25.00 | 25.00 | 25.00 | 25.00 | 24.60 | 4000 |
| 04 Jan 2019 | 24.60 | 24.60 | 24.60 | 24.60 | 25.85 | 4000 |
| 27 Dec 2018 | 24.10 | 24.10 | 24.00 | 24.00 | 24.50 | 8000 |
| 20 Dec 2018 | 24.50 | 24.50 | 24.50 | 24.50 | 25.45 | 4000 |
| 19 Dec 2018 | 27.90 | 27.95 | 25.45 | 25.45 | 26.65 | 12000 |
| 12 Dec 2018 | 26.50 | 26.85 | 26.50 | 26.65 | 25.60 | 8000 |
| 07 Dec 2018 | 25.60 | 25.60 | 25.60 | 25.60 | 26.80 | 4000 |
| 06 Dec 2018 | 26.80 | 26.80 | 26.80 | 26.80 | 28.20 | 4000 |
| 26 Nov 2018 | 28.00 | 28.20 | 28.00 | 28.20 | 28.30 | 16000 |
| 19 Nov 2018 | 28.30 | 28.30 | 28.30 | 28.30 | 29.75 | 4000 |
| 16 Nov 2018 | 28.75 | 29.75 | 28.75 | 29.75 | 30.25 | 8000 |
| 15 Nov 2018 | 30.25 | 30.25 | 30.25 | 30.25 | 31.80 | 8000 |
| 13 Nov 2018 | 31.80 | 31.80 | 31.80 | 31.80 | 30.30 | 4000 |
| 09 Nov 2018 | 30.30 | 30.30 | 30.30 | 30.30 | 28.90 | 4000 |
| 25 Oct 2018 | 27.55 | 27.55 | 27.55 | 27.55 | 29.00 | 4000 |
| 23 Oct 2018 | 29.00 | 29.00 | 28.80 | 29.00 | 30.30 | 12000 |
| 04 Oct 2018 | 30.30 | 30.30 | 30.30 | 30.30 | 31.85 | 8000 |
| 01 Oct 2018 | 31.85 | 31.85 | 31.85 | 31.85 | 33.50 | 4000 |
| 21 Sep 2018 | 33.50 | 33.50 | 33.50 | 33.50 | 34.75 | 4000 |
| 18 Sep 2018 | 34.75 | 34.75 | 34.75 | 34.75 | 36.55 | 4000 |
| 14 Sep 2018 | 36.55 | 36.55 | 36.55 | 36.55 | 34.85 | 4000 |
| 12 Sep 2018 | 34.85 | 34.85 | 34.85 | 34.85 | 66.35 | 4000 |
| 11 Sep 2018 | 66.35 | 66.35 | 66.35 | 66.35 | 63.20 | 2000 |
| 04 Sep 2018 | 63.20 | 63.20 | 63.20 | 63.20 | 66.50 | 2000 |
| 03 Sep 2018 | 66.50 | 66.50 | 66.50 | 66.50 | 70.00 | 2000 |
| 31 Aug 2018 | 70.00 | 70.00 | 70.00 | 70.00 | 73.65 | 2000 |
| 30 Aug 2018 | 73.65 | 73.65 | 73.65 | 73.65 | 77.50 | 2000 |
| 29 Aug 2018 | 77.50 | 77.50 | 77.50 | 77.50 | 81.55 | 2000 |
| 27 Aug 2018 | 81.55 | 81.55 | 81.55 | 81.55 | 77.70 | 2000 |
| 24 Aug 2018 | 77.00 | 77.70 | 77.00 | 77.70 | 74.00 | 6000 |
| 21 Aug 2018 | 74.00 | 74.00 | 74.00 | 74.00 | 70.95 | 2000 |
| 20 Aug 2018 | 70.95 | 70.95 | 70.95 | 70.95 | 67.60 | 2000 |
| 09 Aug 2018 | 71.65 | 71.65 | 67.60 | 67.60 | 68.35 | 12000 |
| 08 Aug 2018 | 68.25 | 68.35 | 68.25 | 68.35 | 65.10 | 4000 |
| 07 Aug 2018 | 65.10 | 65.10 | 64.00 | 65.10 | 62.00 | 8000 |
| 06 Aug 2018 | 66.35 | 66.35 | 62.00 | 62.00 | 63.50 | 4000 |
| 03 Aug 2018 | 63.50 | 63.50 | 63.50 | 63.50 | 60.50 | 2000 |
| 24 Jul 2018 | 60.50 | 60.50 | 60.50 | 60.50 | 63.65 | 4000 |
| 11 Jul 2018 | 63.65 | 63.65 | 63.65 | 63.65 | 67.00 | 2000 |
| 10 Jul 2018 | 67.00 | 67.00 | 67.00 | 67.00 | 65.00 | 2000 |
| 09 Jul 2018 | 65.00 | 65.00 | 65.00 | 65.00 | 63.10 | 2000 |
| 25 Jun 2018 | 63.10 | 63.10 | 63.10 | 63.10 | 65.00 | 2000 |
| 20 Jun 2018 | 65.00 | 65.00 | 65.00 | 65.00 | 64.75 | 2000 |
| 14 Jun 2018 | 64.75 | 64.75 | 64.75 | 64.75 | 68.00 | 2000 |
| 13 Jun 2018 | 74.00 | 74.70 | 68.00 | 68.00 | 71.20 | 8000 |
| 12 Jun 2018 | 71.20 | 71.20 | 71.20 | 71.20 | 67.85 | 4000 |
| 05 Jun 2018 | 67.85 | 67.85 | 67.85 | 67.85 | 71.40 | 4000 |
| 01 Jun 2018 | 71.40 | 71.40 | 71.40 | 71.40 | 75.15 | 2000 |
| 29 May 2018 | 74.00 | 75.15 | 73.15 | 75.15 | 77.00 | 6000 |
| 28 May 2018 | 77.00 | 77.00 | 77.00 | 77.00 | 80.00 | 2000 |
| 23 May 2018 | 80.00 | 80.00 | 80.00 | 80.00 | 84.20 | 2000 |
| 18 May 2018 | 84.20 | 84.20 | 84.20 | 84.20 | 88.60 | 4000 |
| 17 May 2018 | 88.60 | 88.60 | 88.60 | 88.60 | 86.25 | 2000 |
| 16 May 2018 | 86.25 | 86.25 | 86.25 | 86.25 | 90.75 | 6000 |
| 15 May 2018 | 90.75 | 90.75 | 90.75 | 90.75 | 95.50 | 2000 |
| 14 May 2018 | 95.50 | 95.50 | 95.50 | 95.50 | 100.50 | 2000 |
| 11 May 2018 | 100.50 | 100.50 | 100.50 | 100.50 | 98.50 | 2000 |
| 10 May 2018 | 98.50 | 98.50 | 98.50 | 98.50 | 94.30 | 4000 |
| 09 May 2018 | 94.30 | 94.30 | 94.30 | 94.30 | 90.05 | 2000 |
| 07 May 2018 | 90.05 | 90.05 | 90.05 | 90.05 | 94.75 | 2000 |
| 04 May 2018 | 89.35 | 94.85 | 89.35 | 94.75 | 94.05 | 6000 |
| 03 May 2018 | 94.05 | 94.05 | 85.20 | 94.05 | 89.60 | 10000 |
| 02 May 2018 | 89.00 | 89.60 | 89.00 | 89.60 | 85.35 | 4000 |
| 30 Apr 2018 | 83.00 | 85.35 | 83.00 | 85.35 | 81.30 | 8000 |
| 27 Apr 2018 | 80.00 | 81.30 | 80.00 | 81.30 | 77.45 | 18000 |
| 26 Apr 2018 | 77.45 | 77.45 | 77.45 | 77.45 | 81.50 | 2000 |
| 25 Apr 2018 | 81.50 | 81.50 | 81.50 | 81.50 | 81.00 | 4000 |
| 23 Apr 2018 | 81.00 | 81.00 | 81.00 | 81.00 | 79.95 | 2000 |
| 20 Apr 2018 | 79.95 | 79.95 | 79.95 | 79.95 | 79.50 | 2000 |
| 18 Apr 2018 | 79.50 | 79.50 | 79.50 | 79.50 | 79.00 | 2000 |
| 17 Apr 2018 | 79.10 | 80.80 | 79.00 | 79.00 | 79.10 | 8000 |
| 16 Apr 2018 | 79.00 | 79.20 | 79.00 | 79.10 | 79.00 | 4000 |
| 13 Apr 2018 | 80.50 | 80.50 | 79.00 | 79.00 | 79.50 | 10000 |
| 12 Apr 2018 | 79.50 | 79.50 | 79.50 | 79.50 | 79.80 | 2000 |
| 11 Apr 2018 | 79.35 | 79.80 | 79.35 | 79.80 | 83.50 | 20000 |
| 10 Apr 2018 | 80.00 | 83.50 | 80.00 | 83.50 | 81.70 | 4000 |
| 06 Apr 2018 | 81.70 | 83.70 | 81.70 | 81.70 | 86.00 | 6000 |
| 04 Apr 2018 | 84.00 | 86.00 | 84.00 | 86.00 | 82.05 | 4000 |
| 03 Apr 2018 | 82.10 | 82.10 | 82.00 | 82.05 | 82.65 | 4000 |
| 28 Mar 2018 | 82.65 | 82.65 | 82.65 | 82.65 | 87.00 | 2000 |
| 27 Mar 2018 | 87.00 | 87.00 | 87.00 | 87.00 | 84.65 | 2000 |
| 26 Mar 2018 | 82.65 | 84.65 | 82.65 | 84.65 | 87.00 | 10000 |
| 22 Mar 2018 | 87.00 | 87.00 | 87.00 | 87.00 | 87.50 | 4000 |
| 16 Mar 2018 | 87.50 | 87.50 | 87.50 | 87.50 | 85.20 | 2000 |
| 12 Mar 2018 | 84.00 | 85.20 | 83.20 | 85.20 | 87.55 | 10000 |
| 09 Mar 2018 | 90.00 | 90.00 | 87.55 | 87.55 | 92.15 | 14000 |
| 07 Mar 2018 | 92.15 | 92.15 | 92.15 | 92.15 | 97.00 | 6000 |
| 05 Mar 2018 | 92.20 | 99.00 | 92.20 | 97.00 | 96.90 | 6000 |
| 01 Mar 2018 | 98.00 | 98.00 | 96.90 | 96.90 | 102.00 | 14000 |
| 26 Feb 2018 | 101.90 | 102.00 | 101.90 | 102.00 | 100.00 | 6000 |
| 23 Feb 2018 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | 20000 |
| 19 Feb 2018 | 99.05 | 100.00 | 97.80 | 100.00 | 102.90 | 8000 |
| 16 Feb 2018 | 100.00 | 103.00 | 99.20 | 102.90 | 103.00 | 12000 |
| 15 Feb 2018 | 103.00 | 103.00 | 103.00 | 103.00 | 103.70 | 4000 |