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
2022-12-30 70.50 72.00 70.10 71.25 0.0M
2022-12-29 71.00 72.95 70.00 70.65 0.0M
2022-12-28 74.15 74.15 71.00 71.70 0.0M
2022-12-27 71.00 74.10 69.20 71.60 0.0M
2022-12-26 68.20 73.25 68.00 70.60 0.0M
2022-12-23 72.95 73.60 69.95 69.95 0.0M
2022-12-22 74.25 76.45 72.00 73.60 0.0M
2022-12-21 74.65 77.35 74.65 75.45 0.0M
2022-12-20 75.25 77.00 74.75 75.50 0.0M
2022-12-19 76.10 80.30 74.00 76.50 0.0M
2022-12-16 77.50 78.75 76.05 77.85 0.0M
2022-12-15 76.55 80.90 76.55 77.75 0.0M
2022-12-14 75.75 78.70 75.75 78.20 0.0M
2022-12-13 77.30 79.00 75.55 77.30 0.0M
2022-12-12 76.10 79.40 75.10 77.30 0.0M
2022-12-09 77.40 79.95 76.00 78.40 0.0M
2022-12-08 77.50 80.50 77.50 78.95 0.0M
2022-12-07 81.80 82.90 80.00 80.50 0.0M
2022-12-06 82.00 85.00 80.10 81.95 0.0M
2022-12-05 78.50 81.50 78.00 81.15 0.0M
2022-12-02 78.10 81.50 78.10 80.90 0.0M
2022-12-01 85.90 88.15 79.85 82.05 0.1M
2022-11-30 84.00 84.05 83.00 84.05 0.0M
2022-11-29 78.00 80.05 77.00 80.05 0.1M
2022-11-28 75.50 76.25 73.15 76.25 0.0M
2022-11-25 72.65 72.65 71.00 72.65 0.0M
2022-11-24 62.70 69.20 62.70 69.20 0.1M
2022-11-23 65.95 65.95 65.95 65.95 0.0M
2022-11-22 69.40 69.40 69.40 69.40 0.0M
2022-11-21 73.35 74.85 73.05 73.05 0.0M
2022-11-18 74.15 78.85 73.70 76.85 0.0M
2022-11-17 80.50 80.70 76.70 77.45 0.0M
2022-11-16 82.95 85.85 80.00 80.70 0.0M
2022-11-15 85.00 86.30 82.00 82.90 0.0M
2022-11-14 86.00 87.00 84.00 85.25 0.0M
2022-11-11 85.80 89.00 85.80 87.30 0.0M
2022-11-10 89.05 89.95 88.00 89.45 0.0M
2022-11-09 90.00 90.00 88.60 89.10 0.0M
2022-11-07 88.20 91.15 88.20 89.00 0.0M
2022-11-04 88.10 92.95 88.10 90.60 0.0M
2022-11-03 88.90 90.50 87.20 89.85 0.0M
2022-11-02 91.50 91.50 90.00 90.95 0.0M
2022-11-01 91.60 92.00 91.00 91.80 0.0M
2022-10-31 92.60 94.40 90.20 91.80 0.0M
2022-10-28 93.50 96.75 93.00 93.05 0.0M
2022-10-27 94.90 95.00 93.10 94.20 0.0M
2022-10-25 94.10 95.80 94.10 94.65 0.0M
2022-10-24 92.45 95.95 92.00 94.45 0.0M
2022-10-21 96.45 96.45 92.20 94.65 0.0M
2022-10-20 93.35 95.25 93.20 94.15 0.0M
2022-10-19 95.50 96.00 92.70 93.70 0.0M
2022-10-18 95.40 97.85 92.55 94.40 0.0M
2022-10-17 92.55 96.00 92.55 95.35 0.0M
2022-10-14 98.20 98.20 92.00 95.10 0.0M
2022-10-13 98.85 98.85 95.00 96.00 0.0M
2022-10-12 95.60 97.95 94.05 97.25 0.0M
2022-10-11 94.30 99.80 91.60 96.50 0.0M
2022-10-10 94.55 96.30 94.15 95.35 0.0M
2022-10-07 95.80 98.85 95.25 96.10 0.0M
2022-10-06 94.05 99.80 94.05 97.40 0.0M
2022-10-04 95.05 96.95 94.50 95.60 0.0M
2022-10-03 95.70 97.45 93.50 95.70 0.0M
2022-09-30 93.45 96.75 92.75 95.70 0.0M
2022-09-29 94.00 96.95 94.00 94.30 0.0M
2022-09-28 93.30 97.40 90.05 94.80 0.0M
2022-09-27 93.05 96.85 93.05 93.90 0.0M
2022-09-26 92.85 95.70 91.85 93.25 0.0M
2022-09-23 97.30 101.35 94.40 96.65 0.0M
2022-09-22 99.70 99.70 96.10 96.70 0.0M
2022-09-21 99.80 101.90 98.60 99.70 0.0M
2022-09-20 93.00 97.05 93.00 97.05 0.0M
2022-09-19 95.90 96.65 92.00 92.45 0.0M
2022-09-16 97.90 97.90 95.30 96.05 0.0M
2022-09-15 98.25 99.95 97.05 97.80 0.0M
2022-09-14 97.55 100.00 97.50 98.70 0.0M
2022-09-13 98.95 100.70 98.20 98.80 0.0M
2022-09-12 100.05 101.40 99.00 99.20 0.0M
2022-09-09 100.15 100.95 99.00 100.05 0.0M
2022-09-08 100.90 101.90 100.20 100.90 0.0M
2022-09-07 100.75 103.10 100.25 100.90 0.0M
2022-09-06 100.80 102.40 100.55 100.75 0.0M
2022-09-05 102.05 103.00 100.20 100.75 0.0M
2022-09-02 100.25 102.80 100.25 101.95 0.0M
2022-09-01 100.10 102.70 100.10 101.65 0.0M
2022-08-30 100.85 102.90 100.50 101.80 0.0M
2022-08-29 101.00 102.00 100.00 100.80 0.0M
2022-08-26 101.65 105.00 100.60 101.15 0.0M
2022-08-25 102.95 102.95 101.00 101.60 0.0M
2022-08-24 100.10 102.90 100.10 102.05 0.0M
2022-08-23 100.90 102.80 100.05 101.00 0.0M
2022-08-22 101.50 102.95 100.05 100.90 0.0M
2022-08-19 101.80 107.00 100.00 101.20 0.0M
2022-08-18 102.80 103.90 102.00 102.35 0.0M
2022-08-17 100.45 104.00 100.45 103.30 0.0M
2022-08-16 101.10 103.90 101.10 103.05 0.0M
2022-08-12 102.95 104.00 102.05 102.60 0.0M
2022-08-11 103.35 105.90 103.35 104.00 0.0M
2022-08-10 103.50 105.90 102.20 103.00 0.0M
2022-08-08 102.45 104.60 102.45 103.90 0.0M
2022-08-05 102.95 104.00 102.00 103.40 0.0M
2022-08-04 105.50 105.50 102.00 102.90 0.0M
2022-08-03 103.60 105.70 100.55 103.75 0.0M
2022-08-02 104.95 105.00 100.60 104.00 0.0M
2022-08-01 103.00 106.85 102.55 104.65 0.0M
2022-07-29 104.15 104.45 100.50 103.10 0.0M
2022-07-28 104.80 104.80 102.00 102.40 0.0M
2022-07-27 104.70 105.90 100.65 102.90 0.0M
2022-07-26 104.00 105.30 103.00 103.65 0.0M
2022-07-25 105.90 107.40 104.10 104.75 0.0M
2022-07-22 104.65 105.85 103.15 104.70 0.0M
2022-07-21 107.00 108.50 104.40 106.50 0.0M
2022-07-20 109.80 109.80 105.30 106.70 0.0M
2022-07-19 105.35 109.00 104.80 108.00 0.0M
2022-07-18 105.45 106.00 103.05 105.30 0.0M
2022-07-15 106.00 106.00 101.50 104.15 0.0M
2022-07-14 106.00 106.65 103.00 103.50 0.0M
2022-07-13 107.45 107.80 103.30 104.40 0.0M
2022-07-12 107.90 108.30 105.40 106.20 0.0M
2022-07-11 105.95 108.65 103.25 107.80 0.0M
2022-07-08 114.15 114.15 106.15 108.65 0.1M
2022-07-07 105.00 108.75 102.05 108.75 0.0M
2022-07-06 104.70 104.80 101.00 103.60 0.0M
2022-07-05 107.60 108.00 102.55 105.05 0.0M
2022-07-04 108.10 109.70 103.00 107.35 0.0M
2022-07-01 108.20 110.00 105.20 108.05 0.0M
2022-06-30 115.50 115.50 109.20 109.60 0.0M
2022-06-29 111.00 115.85 107.20 114.90 0.1M
2022-06-28 110.35 110.35 108.00 110.35 0.0M
2022-06-27 101.30 105.10 101.30 105.10 0.0M
2022-06-24 98.40 101.70 96.50 100.10 0.0M
2022-06-23 98.00 99.90 95.80 96.90 0.0M
2022-06-22 99.75 100.00 97.55 98.20 0.0M
2022-06-21 98.90 100.00 97.00 98.90 0.0M
2022-06-20 101.20 101.20 96.00 96.85 0.0M
2022-06-17 100.00 101.45 96.00 99.95 0.0M
2022-06-16 106.45 106.50 98.85 100.70 0.0M
2022-06-15 106.75 106.75 103.15 104.05 0.0M
2022-06-14 104.05 108.35 103.00 104.35 0.0M
2022-06-13 109.10 109.10 100.00 105.15 0.0M
2022-06-10 104.05 109.00 101.30 103.95 0.0M
2022-06-09 105.00 108.00 103.00 104.35 0.0M
2022-06-08 112.65 112.65 107.60 108.10 0.0M
2022-06-07 114.75 114.75 108.50 110.55 0.1M
2022-06-06 111.00 116.90 106.40 113.80 0.1M
2022-06-03 111.85 111.85 111.85 111.85 0.0M
2022-06-02 99.20 106.55 99.20 106.55 0.0M
2022-06-01 101.50 101.50 101.50 101.50 0.0M
2022-05-31 106.80 106.80 106.80 106.80 0.0M
2022-05-30 112.40 116.30 112.40 112.40 0.0M
2022-05-27 119.40 119.40 118.30 118.30 0.0M
2022-05-26 134.70 137.60 124.50 124.50 0.2M
2022-05-25 131.05 131.05 131.05 131.05 0.0M
2022-05-24 124.85 124.85 124.85 124.85 0.0M
2022-05-23 118.95 118.95 118.95 118.95 0.0M
2022-05-20 110.00 113.30 109.70 113.30 0.1M
2022-05-19 109.90 110.05 104.55 107.95 0.1M
2022-05-18 109.95 110.30 106.10 110.05 0.2M
2022-05-17 106.50 107.20 103.00 105.05 0.1M
2022-05-16 103.20 103.20 98.20 102.10 0.0M
2022-05-13 105.90 105.90 98.20 98.30 0.0M
2022-05-12 109.95 109.95 100.00 103.35 0.2M
2022-05-11 104.75 104.75 104.75 104.75 0.1M
2022-05-10 99.80 99.80 99.80 99.80 0.0M
2022-05-09 95.05 95.05 95.05 95.05 0.0M
2022-05-06 90.55 90.55 87.00 90.55 0.1M
2022-05-05 87.95 87.95 84.00 86.25 0.0M
2022-05-04 92.00 92.00 86.15 86.85 0.0M
2022-05-02 91.00 91.80 85.10 88.60 0.0M
2022-04-29 90.90 92.30 88.00 88.60 0.0M
2022-04-28 86.00 88.35 86.00 88.35 0.0M
2022-04-27 85.95 85.95 84.00 84.15 0.0M
2022-04-26 85.65 87.00 84.00 85.15 0.0M
2022-04-25 87.00 87.90 82.95 85.65 0.0M
2022-04-22 87.70 89.00 85.50 87.30 0.0M
2022-04-21 89.45 89.45 86.70 87.85 0.0M
2022-04-20 87.50 89.00 85.05 87.25 0.0M
2022-04-19 87.05 90.00 87.00 88.75 0.0M
2022-04-18 89.05 90.80 87.00 88.05 0.0M
2022-04-13 93.95 93.95 89.05 90.10 0.0M
2022-04-12 95.00 95.00 91.15 92.05 0.0M
2022-04-11 93.45 94.50 91.95 93.05 0.1M
2022-04-08 93.00 93.00 88.00 90.80 0.0M
2022-04-07 91.30 92.70 88.20 90.90 0.1M
2022-04-06 91.75 91.75 88.25 89.65 0.0M
2022-04-05 92.80 92.80 90.15 91.25 0.1M
2022-04-04 85.15 88.40 85.15 88.40 0.0M
2022-04-01 83.45 84.20 79.00 84.20 0.0M
2022-03-31 81.55 82.55 79.00 80.20 0.0M
2022-03-30 81.95 83.95 81.00 82.15 0.0M
2022-03-29 84.00 84.95 81.00 82.00 0.0M
2022-03-28 87.00 88.20 83.00 83.85 0.0M
2022-03-25 87.80 87.80 85.00 86.75 0.0M
2022-03-24 87.00 88.00 85.00 86.10 0.0M
2022-03-23 87.40 87.45 84.15 86.05 0.0M
2022-03-22 89.95 90.00 85.05 87.40 0.0M
2022-03-21 92.00 92.00 87.60 88.90 0.0M
2022-03-17 87.00 94.00 87.00 91.90 0.0M
2022-03-16 91.40 91.40 86.20 90.45 0.0M
2022-03-15 88.95 92.60 84.65 89.95 0.0M
2022-03-14 93.95 93.95 89.00 89.00 0.0M
2022-03-11 102.85 102.85 93.65 93.65 0.1M
2022-03-10 98.55 98.55 96.60 98.55 0.0M
2022-03-09 93.00 93.90 90.30 93.90 0.1M
2022-03-08 87.00 89.45 86.55 89.45 0.0M
2022-03-07 85.20 85.20 85.20 85.20 0.0M
2022-03-04 77.05 81.15 74.00 81.15 0.0M
2022-03-03 80.00 80.75 77.05 77.30 0.0M
2022-03-02 77.05 79.45 77.05 78.00 0.0M
2022-02-28 82.90 82.90 76.00 79.55 0.0M
2022-02-25 75.05 81.00 75.05 79.45 0.0M
2022-02-24 78.35 80.00 78.30 78.30 0.0M
2022-02-23 81.30 82.55 79.65 82.40 0.0M
2022-02-22 80.00 80.00 76.80 78.65 0.0M
2022-02-21 83.00 83.00 80.00 80.80 0.0M
2022-02-18 83.80 84.50 82.00 83.05 0.0M
2022-02-17 85.85 85.85 83.45 84.05 0.0M
2022-02-16 86.00 87.00 83.25 84.50 0.0M
2022-02-15 84.95 86.95 81.50 85.90 0.0M
2022-02-14 87.20 87.20 83.00 84.55 0.0M
2022-02-11 86.50 86.65 81.20 85.35 0.0M
2022-02-10 85.00 85.55 83.15 85.30 0.0M
2022-02-09 85.20 85.20 83.00 84.00 0.0M
2022-02-08 85.85 85.90 83.10 84.15 0.0M
2022-02-07 86.00 86.05 83.10 84.10 0.0M
2022-02-04 84.50 85.50 83.80 84.15 0.0M
2022-02-03 84.00 85.95 84.00 84.20 0.0M
2022-02-02 86.70 86.70 82.75 84.05 0.0M
2022-02-01 87.20 87.20 85.00 85.45 0.0M
2022-01-31 86.85 86.85 85.00 85.50 0.0M
2022-01-28 85.95 85.95 84.15 85.40 0.0M
2022-01-27 85.85 86.30 83.35 83.90 0.0M
2022-01-25 81.05 85.90 80.50 84.15 0.0M
2022-01-24 86.00 86.90 82.00 83.75 0.0M
2022-01-21 87.00 87.65 85.00 85.35 0.0M
2022-01-20 86.70 88.40 86.00 86.40 0.0M
2022-01-19 88.00 89.60 86.45 87.15 0.0M
2022-01-18 88.05 89.80 86.05 87.45 0.0M
2022-01-17 85.05 88.95 85.05 87.70 0.0M
2022-01-14 87.95 88.95 87.40 88.10 0.0M
2022-01-13 87.80 89.80 87.50 88.40 0.0M
2022-01-12 88.00 89.90 87.30 88.10 0.0M
2022-01-11 90.95 90.95 88.25 89.35 0.0M
2022-01-10 90.30 92.00 89.35 89.80 0.0M
2022-01-07 90.10 91.00 88.10 90.25 0.0M
2022-01-06 92.50 92.50 86.30 88.75 0.0M
2022-01-05 87.25 89.00 87.25 88.10 0.0M
2022-01-04 90.00 90.00 87.35 89.05 0.0M
2022-01-03 90.05 90.05 87.30 88.70 0.0M