Jet Airways

JET
🏛️ india →
34.04
Last Update: 2024-11-07
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 88.95 90.15 87.00 88.80 0.0M
2021-12-30 87.30 89.00 87.15 87.65 0.0M
2021-12-29 89.05 90.50 86.10 87.25 0.0M
2021-12-28 89.95 89.95 88.05 88.95 0.0M
2021-12-27 90.45 90.45 87.10 89.05 0.0M
2021-12-24 89.00 89.40 86.15 87.95 0.0M
2021-12-23 90.00 93.00 87.00 89.00 0.0M
2021-12-22 85.10 90.45 85.10 88.60 0.0M
2021-12-21 85.60 90.80 85.60 89.55 0.0M
2021-12-20 89.90 91.45 88.10 90.10 0.0M
2021-12-17 88.40 90.20 85.95 87.10 0.0M
2021-12-16 90.45 91.00 87.50 88.35 0.0M
2021-12-15 91.85 91.90 89.10 90.45 0.0M
2021-12-14 91.05 92.00 90.00 91.25 0.0M
2021-12-13 92.95 93.40 91.00 91.85 0.0M
2021-12-10 94.75 94.75 92.00 92.90 0.0M
2021-12-09 92.65 94.00 92.00 92.15 0.0M
2021-12-08 92.10 95.00 92.00 92.60 0.0M
2021-12-07 97.05 98.70 91.00 94.60 0.1M
2021-12-06 95.30 95.30 92.00 95.30 0.1M
2021-12-03 90.80 90.80 90.80 90.80 0.0M
2021-12-02 81.00 86.50 80.65 86.50 0.0M
2021-12-01 85.00 85.00 81.00 82.40 0.0M
2021-11-30 80.15 87.00 80.15 84.35 0.0M
2021-11-29 88.00 88.00 83.70 84.30 0.0M
2021-11-26 86.25 89.95 86.25 88.10 0.0M
2021-11-25 88.10 91.50 85.85 89.05 0.0M
2021-11-24 90.05 92.80 90.05 90.35 0.0M
2021-11-23 90.00 91.80 86.90 90.85 0.0M
2021-11-22 90.55 92.50 85.00 89.05 0.0M
2021-11-18 90.05 92.00 88.20 89.30 0.0M
2021-11-17 93.80 93.80 90.95 91.50 0.0M
2021-11-16 93.75 93.75 91.00 91.45 0.0M
2021-11-15 93.00 94.00 91.35 92.40 0.0M
2021-11-12 92.00 95.40 91.70 93.15 0.0M
2021-11-11 93.05 95.00 91.65 92.70 0.0M
2021-11-10 95.00 96.60 92.20 93.90 0.0M
2021-11-09 94.00 95.70 93.00 94.80 0.0M
2021-11-08 96.35 96.40 92.70 93.30 0.0M
2021-11-04 96.00 97.00 91.00 94.80 0.0M
2021-11-03 90.10 95.00 90.10 93.35 0.0M
2021-11-02 93.00 94.00 92.00 93.10 0.0M
2021-11-01 94.80 94.80 91.10 92.95 0.0M
2021-10-29 92.00 96.05 91.50 93.75 0.0M
2021-10-28 94.00 94.25 90.05 91.50 0.0M
2021-10-27 96.00 97.80 94.00 94.75 0.0M
2021-10-26 90.05 95.00 88.00 93.45 0.0M
2021-10-25 95.80 95.80 90.00 91.80 0.0M
2021-10-22 96.80 96.80 94.00 94.50 0.0M
2021-10-21 96.70 96.70 94.00 95.80 0.0M
2021-10-20 99.35 99.65 95.00 96.70 0.0M
2021-10-19 99.00 100.75 97.00 97.55 0.0M
2021-10-18 101.60 102.25 98.00 98.85 0.1M
2021-10-14 101.00 101.00 99.00 99.65 0.0M
2021-10-13 99.20 101.00 96.20 98.35 0.1M
2021-10-12 100.05 101.20 98.00 99.25 0.1M
2021-10-11 102.00 103.10 100.00 101.20 0.0M
2021-10-08 101.20 101.20 97.00 99.55 0.0M
2021-10-07 100.00 101.80 99.50 100.20 0.1M
2021-10-06 104.45 104.45 98.50 99.55 0.0M
2021-10-05 97.50 106.00 97.50 100.15 0.1M
2021-10-04 103.00 106.00 100.30 101.80 0.1M
2021-10-01 102.00 104.00 98.10 102.25 0.1M
2021-09-30 99.35 104.30 95.00 102.25 0.1M
2021-09-29 90.90 100.40 90.90 99.35 0.1M
2021-09-28 95.65 95.65 95.65 95.65 0.0M
2021-09-27 100.65 104.00 100.65 100.65 0.1M
2021-09-24 105.90 105.90 105.90 105.90 0.0M
2021-09-23 122.00 122.00 111.45 111.45 0.2M
2021-09-22 117.30 117.30 117.30 117.30 0.0M
2021-09-21 111.75 111.75 111.75 111.75 0.0M
2021-09-20 106.45 106.45 106.45 106.45 0.0M
2021-09-17 101.40 101.40 101.00 101.40 0.2M
2021-09-16 96.60 96.60 96.60 96.60 0.0M
2021-09-15 92.00 92.00 92.00 92.00 0.0M
2021-09-14 87.65 87.65 87.65 87.65 0.0M
2021-09-13 82.95 83.50 78.60 83.50 0.0M
2021-09-09 80.50 82.00 78.00 79.55 0.0M
2021-09-08 83.60 83.60 80.80 81.75 0.1M
2021-09-07 86.80 88.50 80.10 83.60 0.2M
2021-09-06 84.30 84.30 84.30 84.30 0.0M
2021-09-03 80.30 80.30 80.30 80.30 0.0M
2021-09-02 76.50 76.50 76.50 76.50 0.1M
2021-09-01 73.85 74.75 72.10 72.90 0.0M
2021-08-31 73.20 76.00 73.00 73.85 0.0M
2021-08-30 74.05 76.25 73.70 74.70 0.0M
2021-08-27 75.60 77.00 74.10 74.80 0.0M
2021-08-26 76.50 76.50 74.25 75.60 0.0M
2021-08-25 73.90 77.00 72.00 75.90 0.0M
2021-08-24 74.65 76.00 72.00 74.40 0.0M
2021-08-23 79.20 79.20 73.40 74.65 0.0M
2021-08-20 73.55 78.45 72.50 77.25 0.1M
2021-08-18 76.10 76.95 72.20 74.75 0.0M
2021-08-17 78.00 79.40 75.20 76.00 0.0M
2021-08-16 80.95 80.95 76.20 77.20 0.0M
2021-08-13 80.00 80.45 77.00 78.45 0.0M
2021-08-12 80.00 81.00 78.00 79.80 0.0M
2021-08-11 78.70 80.00 74.80 77.20 0.0M
2021-08-10 80.00 80.90 76.00 78.70 0.0M
2021-08-09 79.50 81.00 77.20 78.70 0.0M
2021-08-06 79.95 82.00 77.70 80.40 0.0M
2021-08-05 82.50 85.80 79.95 80.90 0.1M
2021-08-04 82.80 85.75 82.00 84.15 0.0M
2021-08-03 85.00 86.95 81.80 82.80 0.1M
2021-08-02 88.00 89.95 83.35 86.10 0.1M
2021-07-30 91.35 91.35 85.00 87.65 0.1M
2021-07-29 78.85 87.05 78.85 87.00 0.1M
2021-07-28 91.65 91.65 82.95 82.95 0.1M
2021-07-27 87.30 87.30 87.30 87.30 0.0M
2021-07-26 81.00 83.15 81.00 83.15 0.0M
2021-07-23 79.20 79.20 79.20 79.20 0.1M
2021-07-22 75.45 75.45 74.00 75.45 0.1M
2021-07-20 65.10 71.90 65.10 71.90 0.2M
2021-07-19 68.50 68.50 68.50 68.50 0.0M
2021-07-16 72.10 72.10 72.10 72.10 0.1M
2021-07-15 75.85 75.85 75.85 75.85 0.0M
2021-07-14 79.80 79.80 79.80 79.80 0.0M
2021-07-13 84.00 84.00 84.00 84.00 0.0M
2021-07-12 88.40 88.40 88.40 88.40 0.1M
2021-07-09 93.05 93.05 93.05 93.05 0.0M
2021-07-08 97.90 97.90 97.90 97.90 0.0M
2021-07-07 103.05 103.05 103.05 103.05 0.0M
2021-07-06 108.45 108.45 108.45 108.45 0.0M
2021-07-05 114.15 114.15 114.15 114.15 0.0M
2021-07-02 120.15 120.15 120.15 120.15 0.0M
2021-07-01 126.45 126.45 126.45 126.45 0.1M
2021-06-30 133.10 133.10 133.10 133.10 0.0M
2021-06-29 126.80 126.80 126.80 126.80 0.1M
2021-06-28 120.80 120.80 120.80 120.80 0.1M
2021-06-25 115.05 115.05 115.05 115.05 0.0M
2021-06-24 109.60 109.60 109.60 109.60 0.0M
2021-06-23 104.40 104.40 104.40 104.40 0.0M
2021-06-22 99.45 99.45 99.45 99.45 0.0M
2021-06-21 88.50 94.75 85.75 94.75 0.1M
2021-06-18 90.25 97.00 90.25 90.25 0.1M
2021-06-17 99.85 99.85 93.10 94.95 0.1M
2021-06-16 100.00 100.00 97.30 97.85 0.0M
2021-06-15 100.75 100.95 98.00 99.40 0.0M
2021-06-14 97.00 101.50 95.60 98.35 0.0M
2021-06-11 102.00 102.00 98.00 99.55 0.0M
2021-06-10 100.00 103.00 98.60 100.95 0.0M
2021-06-09 102.00 104.50 99.65 101.45 0.1M
2021-06-08 105.70 105.70 102.05 103.20 0.1M
2021-06-07 105.00 105.00 100.00 103.15 0.0M
2021-06-04 99.25 104.00 99.25 102.85 0.1M
2021-06-03 101.00 105.55 98.00 104.45 0.1M
2021-06-02 99.00 101.00 96.10 100.55 0.0M
2021-06-01 99.00 103.00 96.15 99.00 0.0M
2021-05-31 106.00 106.00 100.00 101.20 0.0M
2021-05-28 108.40 108.40 98.50 101.90 0.1M
2021-05-27 103.25 103.25 103.25 103.25 0.1M
2021-05-26 98.35 98.35 96.05 98.35 0.1M
2021-05-25 90.25 94.10 88.45 93.70 0.1M
2021-05-24 90.00 90.50 87.00 89.65 0.0M
2021-05-21 90.60 90.60 87.50 89.50 0.0M
2021-05-20 90.35 90.35 88.00 88.35 0.0M
2021-05-19 90.00 91.00 88.25 90.35 0.0M
2021-05-18 89.00 90.45 88.00 89.35 0.0M
2021-05-17 90.00 91.90 86.75 89.25 0.0M
2021-05-14 90.00 93.00 86.60 89.70 0.0M
2021-05-12 89.95 90.70 88.00 89.20 0.0M
2021-05-11 89.00 90.55 87.00 87.95 0.0M
2021-05-10 90.00 90.00 86.25 88.90 0.0M
2021-05-07 91.50 91.50 87.50 88.20 0.0M
2021-05-06 91.80 92.50 86.50 87.95 0.0M
2021-05-05 91.50 91.75 86.00 89.95 0.0M
2021-05-04 89.05 94.00 86.05 89.75 0.0M
2021-05-03 89.25 93.65 89.25 89.90 0.0M
2021-04-30 98.60 98.60 93.70 93.70 0.0M
2021-04-29 99.30 100.40 97.00 98.60 0.1M
2021-04-28 95.00 95.65 91.05 95.65 0.1M
2021-04-27 90.80 91.10 83.00 91.10 0.1M
2021-04-26 86.80 86.80 86.80 86.80 0.0M
2021-04-23 75.00 82.70 74.90 82.70 0.0M
2021-04-22 79.95 79.95 76.90 78.80 0.0M
2021-04-20 81.05 84.20 80.60 80.90 0.1M
2021-04-19 84.80 85.00 84.80 84.80 0.0M
2021-04-16 88.00 90.00 84.05 89.25 0.0M
2021-04-15 89.00 92.05 85.25 88.40 0.0M
2021-04-13 88.25 92.60 88.25 89.45 0.1M
2021-04-12 92.85 98.30 92.85 92.85 0.0M
2021-04-09 95.50 99.90 95.00 97.70 0.0M
2021-04-08 100.95 100.95 96.00 98.80 0.0M
2021-04-07 104.45 104.45 99.00 100.00 0.0M
2021-04-06 105.95 105.95 98.00 101.70 0.0M
2021-04-05 103.00 103.00 98.20 101.00 0.0M
2021-04-01 98.10 98.10 98.10 98.10 0.0M
2021-03-31 88.00 93.45 87.10 93.45 0.0M
2021-03-30 93.00 93.00 86.65 89.00 0.1M
2021-03-26 95.65 95.65 90.90 91.20 0.1M
2021-03-25 100.00 100.00 95.05 95.65 0.0M
2021-03-24 104.00 105.00 98.00 100.05 0.0M
2021-03-23 99.00 104.75 94.90 102.45 0.1M
2021-03-22 103.00 103.00 97.95 99.80 0.1M
2021-03-19 107.70 107.70 101.75 103.10 0.0M
2021-03-18 108.00 114.35 103.70 107.10 0.0M
2021-03-17 118.50 119.10 107.80 108.95 0.1M
2021-03-16 113.00 113.45 110.00 113.45 0.0M
2021-03-15 109.00 110.00 103.75 108.05 0.1M
2021-03-12 106.00 112.00 103.50 109.05 0.1M
2021-03-10 117.90 117.90 106.80 107.95 0.1M
2021-03-09 110.30 118.00 110.30 112.35 0.1M
2021-03-08 117.00 117.70 111.85 116.10 0.1M
2021-03-05 126.00 126.00 116.70 117.70 0.1M
2021-03-04 111.25 122.95 111.25 122.80 0.2M
2021-03-03 117.10 117.10 117.10 117.10 0.0M
2021-03-02 123.25 129.00 123.25 123.25 0.1M
2021-03-01 141.90 141.90 128.75 129.70 0.2M
2021-02-26 139.00 139.50 126.30 135.50 0.2M
2021-02-25 130.00 132.90 127.95 132.90 0.1M
2021-02-24 126.60 126.60 122.00 126.60 0.2M
2021-02-23 120.60 120.60 120.60 120.60 0.0M
2021-02-22 114.90 114.90 114.00 114.90 0.0M
2021-02-19 109.45 109.45 99.05 109.45 0.1M
2021-02-18 94.35 104.25 94.35 104.25 0.1M
2021-02-17 99.30 99.30 99.30 99.30 0.0M
2021-02-16 104.50 104.50 104.50 104.50 0.0M
2021-02-15 121.50 121.50 110.00 110.00 0.1M
2021-02-12 115.75 115.75 115.75 115.75 0.0M
2021-02-11 110.25 110.25 110.25 110.25 0.0M
2021-02-10 105.00 105.00 101.00 105.00 0.1M
2021-02-09 100.00 100.00 100.00 100.00 0.0M
2021-02-08 95.25 95.25 95.25 95.25 0.0M
2021-02-05 92.10 92.10 88.10 90.75 0.0M
2021-02-04 84.50 87.75 84.50 87.75 0.0M
2021-02-03 83.60 83.60 75.70 83.60 0.1M
2021-02-02 72.15 79.65 72.15 79.65 0.1M
2021-02-01 75.90 75.90 75.90 75.90 0.0M
2021-01-29 79.85 79.85 79.85 79.85 0.0M
2021-01-28 84.05 84.05 84.05 84.05 0.0M
2021-01-27 88.45 88.45 88.45 88.45 0.0M
2021-01-25 93.10 93.10 93.10 93.10 0.0M
2021-01-22 97.95 97.95 97.95 97.95 0.1M
2021-01-21 103.10 103.10 103.10 103.10 0.0M
2021-01-20 108.50 108.50 108.50 108.50 0.0M
2021-01-19 114.20 114.20 114.20 114.20 0.0M
2021-01-18 120.20 120.20 120.20 120.20 0.0M
2021-01-15 126.50 126.50 126.50 126.50 0.0M
2021-01-14 133.15 133.15 133.15 133.15 0.0M
2021-01-13 140.15 140.15 140.15 140.15 0.0M
2021-01-12 147.50 147.50 147.50 147.50 0.0M
2021-01-11 164.00 165.00 155.25 155.25 0.1M
2021-01-08 163.40 163.40 155.65 163.40 0.8M
2021-01-07 155.65 155.65 155.65 155.65 0.1M
2021-01-06 148.20 148.25 143.00 148.25 0.2M
2021-01-05 134.50 141.20 134.50 141.20 0.4M
2021-01-04 133.90 134.50 121.70 134.50 0.4M
2021-01-01 128.10 128.10 128.10 128.10 0.1M