JITF Infralogistics

JITF
🏛️ india →
330.10
Last Update: 2025-10-06
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
2022-12-30 120.80 120.85 118.00 120.60 0.0M
2022-12-29 114.00 115.10 112.10 115.10 0.0M
2022-12-28 104.50 109.75 104.50 109.65 0.0M
2022-12-27 104.30 108.65 104.00 104.95 0.0M
2022-12-26 99.60 104.55 96.20 104.40 0.0M
2022-12-23 99.60 103.25 98.40 99.60 0.0M
2022-12-22 105.00 107.70 101.10 103.50 0.0M
2022-12-21 108.75 109.40 105.15 106.40 0.0M
2022-12-20 108.55 111.60 108.55 109.50 0.0M
2022-12-19 108.10 111.90 108.10 111.70 0.0M
2022-12-16 112.50 112.60 109.55 110.00 0.0M
2022-12-15 116.45 116.45 110.25 114.90 0.0M
2022-12-14 113.55 116.00 113.50 116.00 0.0M
2022-12-13 116.00 116.15 113.05 113.50 0.0M
2022-12-12 115.00 116.80 113.00 115.65 0.0M
2022-12-09 115.85 119.50 115.00 116.25 0.0M
2022-12-08 114.00 115.70 111.10 114.75 0.0M
2022-12-07 115.40 116.15 112.05 112.80 0.0M
2022-12-06 118.00 118.00 114.05 115.70 0.0M
2022-12-05 118.10 124.50 118.00 118.95 0.0M
2022-12-02 118.25 122.70 118.10 121.00 0.0M
2022-12-01 119.70 121.70 118.75 121.05 0.0M
2022-11-30 124.45 124.45 118.50 121.95 0.0M
2022-11-29 120.10 124.00 119.00 121.95 0.0M
2022-11-28 122.65 123.75 118.10 122.95 0.0M
2022-11-25 123.00 123.00 118.20 120.20 0.0M
2022-11-24 120.20 122.80 120.10 122.80 0.0M
2022-11-23 118.00 123.40 118.00 120.20 0.0M
2022-11-22 118.15 121.50 118.00 119.75 0.0M
2022-11-21 123.00 123.50 119.30 120.10 0.0M
2022-11-18 125.00 126.05 124.85 124.85 0.0M
2022-11-17 128.30 128.90 127.00 127.50 0.0M
2022-11-16 130.75 131.15 127.50 128.30 0.0M
2022-11-15 125.30 125.30 120.35 124.95 0.0M
2022-11-14 121.00 125.00 121.00 122.10 0.0M
2022-11-11 120.70 124.70 118.80 124.30 0.0M
2022-11-10 118.00 120.60 118.00 118.80 0.0M
2022-11-09 118.25 122.70 118.25 122.60 0.0M
2022-11-07 117.75 123.30 117.75 121.20 0.0M
2022-11-04 123.40 123.40 119.55 121.65 0.0M
2022-11-03 124.45 124.45 118.65 121.00 0.0M
2022-11-02 118.10 123.80 118.10 120.15 0.0M
2022-11-01 120.00 123.85 118.05 120.10 0.0M
2022-10-31 122.90 122.90 118.85 121.85 0.0M
2022-10-28 121.50 124.95 120.45 122.90 0.0M
2022-10-27 124.45 124.80 121.55 121.55 0.0M
2022-10-25 118.10 125.45 118.05 121.05 0.0M
2022-10-24 118.20 123.30 117.65 121.85 0.0M
2022-10-21 118.70 124.70 118.00 118.60 0.0M
2022-10-20 120.20 122.95 117.50 122.25 0.0M
2022-10-19 120.55 126.75 120.55 121.20 0.0M
2022-10-18 120.35 125.80 120.35 123.25 0.0M
2022-10-17 116.50 123.80 116.05 122.75 0.0M
2022-10-14 119.95 123.65 117.35 120.65 0.0M
2022-10-13 117.25 120.00 116.80 118.25 0.0M
2022-10-12 121.70 123.60 118.60 121.80 0.0M
2022-10-11 127.45 128.80 122.55 124.75 0.0M
2022-10-10 129.70 130.65 124.70 128.00 0.0M
2022-10-07 131.50 131.50 126.60 129.75 0.0M
2022-10-06 139.00 139.00 131.20 133.25 0.0M
2022-10-04 133.30 136.35 131.00 136.35 0.0M
2022-10-03 122.50 133.30 122.50 129.90 0.0M
2022-09-30 120.00 127.00 119.80 127.00 0.0M
2022-09-29 125.65 125.65 119.00 121.05 0.0M
2022-09-28 126.85 129.45 122.10 123.45 0.0M
2022-09-27 125.60 133.40 124.25 127.20 0.0M
2022-09-26 131.50 133.70 127.60 130.75 0.0M
2022-09-23 135.95 136.35 131.30 134.00 0.0M
2022-09-22 139.90 143.00 135.00 135.80 0.0M
2022-09-21 141.00 144.00 136.50 139.85 0.0M
2022-09-20 140.90 143.50 137.15 140.00 0.0M
2022-09-19 137.15 144.90 137.15 139.10 0.0M
2022-09-16 144.50 146.90 137.30 142.80 0.0M
2022-09-15 145.50 148.95 142.05 144.25 0.0M
2022-09-14 146.75 147.30 143.50 145.50 0.0M
2022-09-13 139.45 147.95 139.45 143.60 0.0M
2022-09-12 141.10 145.80 141.00 143.95 0.0M
2022-09-09 140.25 147.90 140.25 145.85 0.0M
2022-09-08 143.35 149.00 139.85 144.60 0.0M
2022-09-07 146.00 147.90 142.00 146.25 0.0M
2022-09-06 147.20 149.55 142.50 145.95 0.0M
2022-09-05 146.70 151.55 145.10 147.20 0.0M
2022-09-02 153.50 153.50 149.10 151.50 0.0M
2022-09-01 151.00 154.55 146.50 150.75 0.0M
2022-08-30 152.25 154.00 150.85 152.80 0.0M
2022-08-29 155.30 155.30 150.50 154.10 0.0M
2022-08-26 162.40 162.40 154.25 155.45 0.0M
2022-08-25 162.00 166.00 158.70 158.70 0.0M
2022-08-24 162.80 162.80 157.00 161.00 0.0M
2022-08-23 143.55 156.30 143.55 156.00 0.0M
2022-08-22 153.00 153.95 148.30 148.90 0.0M
2022-08-19 161.00 161.00 154.00 156.05 0.0M
2022-08-18 155.20 162.95 153.55 161.85 0.0M
2022-08-17 171.95 171.95 159.20 160.30 0.0M
2022-08-16 165.00 174.90 165.00 167.10 0.0M
2022-08-12 162.10 175.00 162.00 169.85 0.0M
2022-08-11 166.10 171.75 166.10 169.15 0.0M
2022-08-10 172.00 176.50 170.00 171.35 0.0M
2022-08-08 164.10 177.00 164.10 176.50 0.0M
2022-08-05 176.00 176.00 168.10 171.25 0.0M
2022-08-04 181.95 181.95 168.10 172.45 0.0M
2022-08-03 167.00 176.15 167.00 176.15 0.0M
2022-08-02 174.40 174.75 167.00 167.80 0.0M
2022-08-01 172.00 174.50 164.65 172.75 0.0M
2022-07-29 179.50 180.00 170.00 173.30 0.0M
2022-07-28 171.75 171.75 163.60 171.75 0.1M
2022-07-27 163.60 163.60 157.30 163.60 0.0M
2022-07-26 155.80 155.85 155.80 155.85 0.0M
2022-07-25 148.40 148.45 140.40 148.45 0.0M
2022-07-22 135.50 143.70 135.50 141.40 0.0M
2022-07-21 140.95 140.95 136.65 138.00 0.0M
2022-07-20 137.35 143.75 137.30 139.35 0.0M
2022-07-19 143.50 144.00 136.60 139.90 0.0M
2022-07-18 141.95 144.80 139.60 143.50 0.0M
2022-07-15 135.00 139.65 135.00 138.75 0.0M
2022-07-14 135.95 136.60 130.00 133.00 0.0M
2022-07-13 124.00 130.40 120.45 130.10 0.0M
2022-07-12 125.30 125.50 124.00 124.20 0.0M
2022-07-11 126.60 130.00 125.00 126.75 0.0M
2022-07-08 124.20 131.00 124.15 129.50 0.0M
2022-07-07 129.70 131.00 126.15 128.00 0.0M
2022-07-06 133.40 133.40 125.40 128.00 0.0M
2022-07-05 135.50 135.50 130.20 131.00 0.0M
2022-07-04 129.65 129.65 124.20 129.65 0.0M
2022-07-01 121.00 123.50 119.65 123.50 0.0M
2022-06-30 121.00 124.40 120.75 120.75 0.0M
2022-06-29 120.70 123.40 119.80 123.40 0.0M
2022-06-28 121.65 125.65 121.65 123.10 0.0M
2022-06-27 129.95 129.95 123.10 126.85 0.0M
2022-06-24 121.85 123.95 118.20 123.95 0.0M
2022-06-23 122.95 122.95 118.00 118.10 0.0M
2022-06-22 129.80 129.80 118.75 121.50 0.0M
2022-06-21 119.80 125.00 119.80 125.00 0.0M
2022-06-20 120.95 121.95 114.50 119.05 0.0M
2022-06-17 115.70 116.15 111.55 116.15 0.0M
2022-06-16 114.85 116.40 107.20 110.65 0.0M
2022-06-15 112.00 112.50 106.60 111.75 0.0M
2022-06-14 111.50 114.45 111.25 111.60 0.0M
2022-06-13 123.95 123.95 117.10 117.10 0.0M
2022-06-10 123.70 123.70 120.20 123.25 0.0M
2022-06-09 126.70 130.40 121.20 125.65 0.0M
2022-06-08 126.20 128.95 125.10 127.00 0.0M
2022-06-07 128.00 129.90 125.80 126.10 0.0M
2022-06-06 134.70 134.70 126.70 130.80 0.0M
2022-06-03 128.30 130.90 126.00 130.55 0.0M
2022-06-02 128.95 130.70 125.35 128.10 0.0M
2022-06-01 126.05 133.15 126.05 129.15 0.0M
2022-05-31 133.50 134.80 130.35 131.05 0.0M
2022-05-30 133.55 133.55 128.75 133.50 0.0M
2022-05-27 124.95 127.30 124.95 127.20 0.0M
2022-05-26 126.00 127.00 120.00 121.25 0.0M
2022-05-25 130.75 130.75 125.00 125.50 0.0M
2022-05-24 134.00 136.80 126.55 131.45 0.0M
2022-05-23 131.15 135.60 130.30 132.00 0.0M
2022-05-20 135.20 135.75 132.00 135.05 0.0M
2022-05-19 137.65 138.90 130.80 131.60 0.0M
2022-05-18 133.95 139.00 133.25 137.65 0.0M
2022-05-17 134.70 134.70 125.00 132.40 0.0M
2022-05-16 132.80 134.75 128.45 130.65 0.0M
2022-05-13 140.00 140.40 131.00 135.15 0.0M
2022-05-12 134.60 141.85 134.50 135.55 0.0M
2022-05-11 140.50 154.60 140.50 141.55 0.0M
2022-05-10 147.85 150.40 147.85 147.85 0.0M
2022-05-09 153.10 158.00 152.80 155.60 0.0M
2022-05-06 160.80 167.95 160.80 160.80 0.0M
2022-05-05 184.95 184.95 167.60 169.25 0.0M
2022-05-04 181.90 182.50 171.00 176.40 0.1M
2022-05-02 173.85 173.85 161.10 173.85 0.1M
2022-04-29 165.60 165.60 165.60 165.60 0.0M
2022-04-28 157.75 157.75 157.75 157.75 0.0M
2022-04-27 150.25 150.25 150.25 150.25 0.0M
2022-04-26 143.10 143.10 143.10 143.10 0.0M
2022-04-25 136.30 136.30 136.30 136.30 0.0M
2022-04-22 129.85 129.85 129.85 129.85 0.0M
2022-04-21 119.80 123.70 119.80 123.70 0.0M
2022-04-20 121.50 122.90 115.00 117.85 0.0M
2022-04-19 122.90 125.00 118.05 118.60 0.0M
2022-04-18 121.90 124.95 114.25 120.60 0.0M
2022-04-13 114.50 121.00 114.50 119.00 0.0M
2022-04-12 123.45 123.45 116.00 118.10 0.0M
2022-04-11 129.40 129.40 120.90 122.10 0.0M
2022-04-08 128.00 129.00 118.90 127.25 0.0M
2022-04-07 125.15 125.15 123.50 125.15 0.0M
2022-04-06 119.20 119.20 119.20 119.20 0.0M
2022-04-05 113.00 113.55 113.00 113.55 0.0M
2022-04-04 106.75 108.15 106.75 108.15 0.0M
2022-04-01 101.80 103.00 101.80 103.00 0.0M
2022-03-31 97.00 103.95 97.00 98.25 0.0M
2022-03-30 107.65 110.50 101.00 101.50 0.0M
2022-03-29 109.95 115.90 106.20 106.20 0.1M
2022-03-28 110.10 115.00 108.80 111.75 0.0M
2022-03-25 111.00 118.80 111.00 114.50 0.0M
2022-03-24 117.00 120.50 111.50 115.85 0.0M
2022-03-23 122.10 124.45 117.00 117.35 0.0M
2022-03-22 120.05 125.00 116.00 122.45 0.0M
2022-03-21 120.00 125.90 118.60 120.20 0.0M
2022-03-17 124.50 128.95 119.00 123.90 0.0M
2022-03-16 129.50 129.50 121.20 124.50 0.0M
2022-03-15 125.80 128.00 117.60 124.20 0.0M
2022-03-14 129.75 129.75 121.00 121.95 0.0M
2022-03-11 134.20 134.25 125.80 126.60 0.0M
2022-03-10 134.40 135.10 128.75 131.55 0.0M
2022-03-09 121.85 128.90 120.00 128.70 0.0M
2022-03-08 124.85 124.85 119.00 122.80 0.0M
2022-03-07 125.00 130.20 124.55 124.95 0.0M
2022-03-04 127.10 135.75 127.10 131.10 0.0M
2022-03-03 137.00 137.00 128.00 132.50 0.0M
2022-03-02 126.60 137.40 126.60 134.50 0.0M
2022-02-28 133.00 139.75 130.10 133.20 0.0M
2022-02-25 129.00 140.00 129.00 135.30 0.0M
2022-02-24 139.95 139.95 135.65 135.65 0.0M
2022-02-23 132.50 145.65 132.50 142.75 0.0M
2022-02-22 145.70 148.95 138.45 138.90 0.0M
2022-02-21 145.30 159.95 145.20 145.70 0.0M
2022-02-18 158.75 165.80 151.05 152.80 0.0M
2022-02-17 162.10 164.85 157.60 158.75 0.0M
2022-02-16 166.30 166.30 160.05 162.85 0.0M
2022-02-15 157.90 158.70 152.65 158.50 0.0M
2022-02-14 151.15 153.95 151.15 151.15 0.0M
2022-02-11 159.20 165.00 159.10 159.10 0.0M
2022-02-10 159.05 173.80 159.05 167.45 0.0M
2022-02-09 183.00 183.00 167.40 167.40 0.0M
2022-02-08 176.20 176.20 170.05 176.20 0.2M
2022-02-07 167.85 167.85 167.85 167.85 0.0M
2022-02-04 159.90 159.90 159.90 159.90 0.0M
2022-02-03 152.30 152.30 152.30 152.30 0.0M
2022-02-02 145.05 145.05 145.05 145.05 0.0M
2022-02-01 138.15 138.15 138.15 138.15 0.0M
2022-01-31 131.60 131.60 131.60 131.60 0.0M
2022-01-28 125.35 125.35 125.35 125.35 0.0M
2022-01-27 117.50 119.40 115.05 119.40 0.0M
2022-01-25 105.00 114.85 105.00 113.75 0.0M
2022-01-24 121.65 121.65 110.15 110.15 0.0M
2022-01-21 115.90 115.90 111.00 115.90 0.0M
2022-01-20 107.80 117.00 106.40 110.40 0.0M
2022-01-19 118.00 118.00 111.95 111.95 0.0M
2022-01-18 121.95 122.95 117.00 117.80 0.0M
2022-01-17 125.00 125.00 119.25 120.85 0.0M
2022-01-14 119.00 123.40 117.40 122.90 0.0M
2022-01-13 116.10 123.50 116.10 119.20 0.0M
2022-01-12 127.15 127.15 120.10 121.80 0.0M
2022-01-11 133.95 133.95 126.10 126.15 0.0M
2022-01-10 139.90 139.90 128.50 132.70 0.0M
2022-01-07 134.90 135.05 131.00 134.00 0.0M
2022-01-06 118.20 130.30 118.20 128.65 0.0M
2022-01-05 126.00 128.50 120.55 124.10 0.0M
2022-01-04 129.00 131.70 122.30 126.85 0.0M
2022-01-03 134.50 134.50 125.00 126.70 0.0M