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
2023-12-29 536.00 558.70 535.00 558.60 0.0M
2023-12-28 525.80 534.50 519.00 532.10 0.0M
2023-12-27 526.00 535.00 520.00 525.70 0.0M
2023-12-26 534.00 534.10 508.10 525.00 0.0M
2023-12-22 516.00 539.95 516.00 527.55 0.0M
2023-12-21 527.55 549.45 515.00 532.90 0.0M
2023-12-20 552.00 563.00 522.90 527.00 0.0M
2023-12-19 556.70 556.70 537.05 550.40 0.0M
2023-12-18 560.00 567.10 548.50 549.75 0.0M
2023-12-15 584.00 590.90 573.50 577.35 0.0M
2023-12-14 590.00 600.00 582.15 585.65 0.0M
2023-12-13 604.00 604.00 587.10 594.65 0.0M
2023-12-12 619.00 619.00 598.00 602.45 0.0M
2023-12-11 595.00 597.55 580.05 593.45 0.0M
2023-12-08 592.00 592.65 577.70 591.35 0.0M
2023-12-07 564.45 564.45 564.45 564.45 0.0M
2023-12-06 544.50 548.70 533.00 537.60 0.0M
2023-12-05 569.90 569.90 535.00 545.55 0.0M
2023-12-04 545.00 580.00 540.00 556.35 0.0M
2023-12-01 568.00 568.00 550.00 561.70 0.0M
2023-11-30 558.00 560.00 540.05 557.20 0.0M
2023-11-29 573.00 575.00 556.00 562.65 0.0M
2023-11-28 592.95 592.95 558.00 572.20 0.0M
2023-11-24 584.00 590.25 570.00 582.00 0.0M
2023-11-23 595.00 595.00 570.00 580.30 0.0M
2023-11-22 566.95 590.00 540.00 583.30 0.0M
2023-11-21 600.00 600.00 556.20 566.45 0.0M
2023-11-20 612.00 612.00 575.20 580.80 0.0M
2023-11-17 557.00 584.85 550.00 584.05 0.0M
2023-11-16 555.95 558.00 527.20 557.00 0.0M
2023-11-15 544.00 550.00 526.10 545.50 0.0M
2023-11-13 584.50 584.60 537.00 545.55 0.0M
2023-11-12 556.80 556.80 556.80 556.80 0.0M
2023-11-10 530.30 530.30 530.30 530.30 0.0M
2023-11-09 490.00 505.05 489.00 505.05 0.0M
2023-11-08 478.00 502.10 478.00 481.00 0.0M
2023-11-07 470.00 489.90 470.00 478.30 0.0M
2023-11-06 498.90 498.90 469.00 485.00 0.0M
2023-11-03 480.00 488.00 476.05 477.00 0.0M
2023-11-02 486.50 486.50 468.05 476.30 0.0M
2023-11-01 481.50 481.60 465.20 476.55 0.0M
2023-10-31 507.90 507.90 485.00 488.00 0.0M
2023-10-30 494.00 495.00 471.00 492.50 0.0M
2023-10-27 470.00 487.00 460.00 475.90 0.0M
2023-10-26 461.20 470.00 460.95 469.85 0.1M
2023-10-25 490.00 490.00 455.00 485.20 0.0M
2023-10-23 499.00 514.70 466.25 473.90 0.0M
2023-10-20 485.00 490.65 472.00 490.65 0.0M
2023-10-19 453.40 469.90 453.00 467.30 0.0M
2023-10-18 477.00 479.00 452.00 464.00 0.0M
2023-10-17 485.60 485.60 461.00 467.85 0.0M
2023-10-16 436.60 464.95 436.60 464.65 0.0M
2023-10-13 456.00 464.95 439.00 445.50 0.0M
2023-10-12 465.00 488.00 456.00 459.05 0.0M
2023-10-11 496.00 496.00 462.00 470.70 0.0M
2023-10-10 515.00 515.00 476.60 483.15 0.0M
2023-10-09 499.95 499.95 489.95 499.95 0.0M
2023-10-06 476.15 476.15 476.15 476.15 0.0M
2023-10-05 453.50 453.50 453.50 453.50 0.0M
2023-10-04 431.50 431.95 430.95 431.95 0.0M
2023-10-03 440.95 440.95 406.00 411.40 0.0M
2023-09-29 424.00 445.00 422.30 426.65 0.0M
2023-09-28 413.00 430.00 413.00 425.00 0.0M
2023-09-27 432.95 432.95 412.00 416.15 0.0M
2023-09-26 431.00 438.00 425.25 432.95 0.0M
2023-09-25 426.15 468.00 426.15 435.95 0.0M
2023-09-22 455.10 455.10 435.00 447.85 0.0M
2023-09-21 446.00 455.00 446.00 453.40 0.0M
2023-09-20 455.00 470.00 440.60 445.55 0.0M
2023-09-18 465.30 474.95 452.05 456.85 0.0M
2023-09-15 479.45 479.45 450.35 472.00 0.0M
2023-09-14 441.00 460.05 438.00 459.10 0.0M
2023-09-13 461.10 465.00 438.15 438.15 0.0M
2023-09-12 491.95 491.95 460.00 461.20 0.0M
2023-09-11 480.00 489.00 470.00 478.50 0.0M
2023-09-08 494.90 494.90 473.20 486.50 0.0M
2023-09-07 493.00 499.00 479.00 479.05 0.0M
2023-09-06 494.55 500.00 480.00 493.00 0.0M
2023-09-05 490.00 498.00 481.40 488.00 0.0M
2023-09-04 500.00 507.00 480.05 486.70 0.0M
2023-09-01 497.45 509.00 470.20 498.30 0.0M
2023-08-31 493.00 504.00 485.00 485.60 0.0M
2023-08-30 459.60 482.55 450.00 482.55 0.0M
2023-08-29 477.10 491.80 456.15 459.60 0.0M
2023-08-28 488.05 517.00 475.00 476.65 0.0M
2023-08-25 510.00 515.00 493.00 495.00 0.0M
2023-08-24 510.00 516.90 497.55 509.50 0.0M
2023-08-23 500.00 523.00 498.30 511.50 0.0M
2023-08-22 509.00 510.00 496.10 506.75 0.0M
2023-08-21 515.00 515.00 498.00 508.20 0.0M
2023-08-18 526.80 526.80 500.00 510.35 0.0M
2023-08-17 544.80 544.80 515.60 522.05 0.0M
2023-08-16 556.05 556.90 530.25 542.70 0.0M
2023-08-14 558.15 558.15 550.00 558.15 0.0M
2023-08-11 531.60 531.60 515.00 531.60 0.0M
2023-08-10 518.90 518.90 490.00 506.30 0.0M
2023-08-09 507.75 521.05 493.05 515.35 0.0M
2023-08-08 493.40 504.70 490.00 496.25 0.0M
2023-08-07 499.40 509.95 481.05 502.45 0.0M
2023-08-04 482.00 505.00 482.00 499.35 0.0M
2023-08-03 506.00 510.00 480.45 493.00 0.0M
2023-08-02 520.00 525.00 505.00 505.70 0.0M
2023-08-01 525.00 528.00 515.00 521.25 0.0M
2023-07-31 511.05 539.95 511.05 524.70 0.0M
2023-07-28 529.25 542.00 514.90 525.95 0.0M
2023-07-27 530.00 535.00 521.00 529.25 0.0M
2023-07-26 535.00 540.00 508.00 529.55 0.0M
2023-07-25 555.00 564.80 522.80 534.35 0.0M
2023-07-24 556.00 564.00 532.00 550.30 0.0M
2023-07-21 540.00 565.00 540.00 559.30 0.0M
2023-07-20 543.95 548.00 519.05 538.35 0.0M
2023-07-19 518.10 569.00 518.10 546.35 0.0M
2023-07-18 545.35 545.35 545.35 545.35 0.0M
2023-07-17 574.05 583.35 574.05 574.05 0.0M
2023-07-14 581.00 620.00 579.50 604.25 0.1M
2023-07-13 610.00 610.00 610.00 610.00 0.0M
2023-07-12 642.10 642.10 642.10 642.10 0.0M
2023-07-11 700.00 700.00 675.85 675.85 0.0M
2023-07-10 700.25 716.55 700.25 711.40 0.0M
2023-07-07 666.00 699.00 666.00 682.45 0.0M
2023-07-06 634.00 666.00 632.00 666.00 0.0M
2023-07-05 659.00 659.00 597.55 634.30 0.1M
2023-07-04 628.95 628.95 600.00 628.95 0.1M
2023-07-03 599.00 599.00 599.00 599.00 0.0M
2023-06-30 570.50 570.50 570.50 570.50 0.1M
2023-06-28 543.35 543.35 542.50 543.35 0.1M
2023-06-27 517.50 517.50 517.50 517.50 0.0M
2023-06-26 492.90 492.90 492.90 492.90 0.0M
2023-06-23 469.45 469.45 450.50 469.45 0.1M
2023-06-22 447.10 447.10 447.10 447.10 0.0M
2023-06-21 425.85 425.85 425.85 425.85 0.0M
2023-06-20 405.60 405.60 405.60 405.60 0.0M
2023-06-19 386.30 386.30 386.30 386.30 0.0M
2023-06-16 365.00 367.95 357.00 367.95 0.0M
2023-06-15 350.45 350.45 320.55 350.45 0.1M
2023-06-14 333.80 333.80 333.80 333.80 0.0M
2023-06-13 317.95 317.95 317.95 317.95 0.0M
2023-06-12 302.85 302.85 299.10 302.85 0.0M
2023-06-09 280.00 288.45 279.00 288.45 0.0M
2023-06-08 272.70 278.00 270.10 274.75 0.0M
2023-06-07 252.00 265.00 251.95 265.00 0.0M
2023-06-06 250.00 257.00 243.00 252.40 0.0M
2023-06-05 247.55 247.55 225.00 247.10 0.1M
2023-06-02 235.80 235.80 235.80 235.80 0.0M
2023-06-01 224.60 224.60 224.60 224.60 0.0M
2023-05-31 213.95 213.95 213.95 213.95 0.0M
2023-05-30 203.80 203.80 203.80 203.80 0.0M
2023-05-29 194.10 194.10 194.10 194.10 0.0M
2023-05-26 182.50 187.75 182.00 184.90 0.0M
2023-05-25 173.00 179.15 162.15 178.85 0.1M
2023-05-24 170.65 170.65 170.65 170.65 0.0M
2023-05-23 162.55 162.55 162.55 162.55 0.0M
2023-05-22 154.85 154.85 154.85 154.85 0.0M
2023-05-19 147.45 147.50 143.40 147.50 0.0M
2023-05-18 145.00 145.00 139.00 140.50 0.0M
2023-05-17 140.60 140.60 140.00 140.60 0.0M
2023-05-16 134.40 139.00 133.00 133.95 0.0M
2023-05-15 134.20 137.00 134.20 134.40 0.0M
2023-05-12 136.00 138.40 134.10 136.60 0.0M
2023-05-11 138.00 138.00 133.75 136.00 0.0M
2023-05-10 136.15 140.90 134.35 135.95 0.0M
2023-05-09 139.85 139.85 136.00 137.00 0.0M
2023-05-08 146.85 146.85 134.60 140.00 0.0M
2023-05-05 142.45 142.45 137.15 140.60 0.0M
2023-05-04 128.65 135.70 128.65 135.70 0.0M
2023-05-03 131.55 131.60 129.00 129.25 0.0M
2023-05-02 137.50 137.50 130.30 131.60 0.0M
2023-04-28 131.21 136.85 128.15 132.81 0.0M
2023-04-27 125.01 136.98 124.56 132.08 0.0M
2023-04-26 135.00 135.00 131.11 131.11 0.0M
2023-04-25 147.70 147.70 133.77 138.01 0.0M
2023-04-24 140.81 140.81 140.60 140.81 0.0M
2023-04-21 134.11 134.11 130.10 134.11 0.0M
2023-04-20 127.73 127.73 127.73 127.73 0.0M
2023-04-19 121.65 121.65 121.65 121.65 0.0M
2023-04-18 115.86 115.86 115.86 115.86 0.0M
2023-04-17 110.35 110.35 110.35 110.35 0.0M
2023-04-13 105.10 105.10 105.10 105.10 0.0M
2023-04-12 100.10 100.10 100.10 100.10 0.0M
2023-04-11 95.34 95.34 95.34 95.34 0.0M
2023-04-10 92.80 92.80 89.00 90.80 0.0M
2023-04-06 88.50 90.00 88.50 89.67 0.0M
2023-04-05 87.43 90.80 85.25 89.98 0.0M
2023-04-03 83.00 87.43 83.00 87.43 0.0M
2023-03-31 79.50 84.90 79.50 83.27 0.0M
2023-03-29 80.70 83.87 78.00 81.20 0.0M
2023-03-28 82.00 85.00 80.66 80.66 0.0M
2023-03-27 88.61 88.62 83.03 84.90 0.0M
2023-03-24 89.00 89.00 86.71 86.99 0.0M
2023-03-23 90.50 90.85 88.75 89.00 0.0M
2023-03-22 87.20 91.00 87.20 90.00 0.0M
2023-03-21 88.20 91.65 87.10 87.86 0.0M
2023-03-20 91.40 91.40 88.10 89.10 0.0M
2023-03-17 90.05 92.50 90.05 92.35 0.0M
2023-03-16 92.00 92.00 89.90 89.94 0.0M
2023-03-15 93.00 94.65 92.50 93.14 0.0M
2023-03-14 97.99 98.00 93.31 93.93 0.0M
2023-03-13 100.95 102.90 98.19 98.19 0.0M
2023-03-10 103.98 104.90 99.00 103.35 0.0M
2023-03-09 94.15 102.53 94.15 102.53 0.0M
2023-03-08 88.75 97.65 88.75 97.65 0.0M
2023-03-06 90.20 93.00 90.20 93.00 0.0M
2023-03-03 92.00 92.90 90.15 92.00 0.0M
2023-03-02 92.89 93.00 89.40 90.69 0.0M
2023-03-01 91.95 93.88 90.01 92.89 0.0M
2023-02-28 91.30 93.30 90.80 90.90 0.0M
2023-02-27 97.95 98.00 95.50 95.50 0.0M
2023-02-24 100.90 100.90 99.50 100.50 0.0M
2023-02-23 98.10 101.35 97.95 99.50 0.0M
2023-02-22 103.55 103.55 103.10 103.10 0.0M
2023-02-21 113.60 113.60 108.50 108.50 0.0M
2023-02-20 108.20 108.20 107.15 108.20 0.0M
2023-02-17 103.05 103.05 103.05 103.05 0.0M
2023-02-16 95.00 98.15 95.00 98.15 0.0M
2023-02-15 91.00 93.50 91.00 93.50 0.0M
2023-02-14 94.50 94.50 89.00 89.05 0.0M
2023-02-13 91.65 97.25 91.05 91.65 0.0M
2023-02-10 89.70 94.00 89.70 94.00 0.0M
2023-02-09 90.25 93.00 90.25 91.75 0.0M
2023-02-08 92.00 92.65 88.00 91.40 0.0M
2023-02-07 88.20 92.00 87.40 91.55 0.0M
2023-02-06 87.40 93.80 87.15 90.15 0.0M
2023-02-03 95.30 96.30 90.45 91.45 0.0M
2023-02-02 96.00 100.70 93.10 95.20 0.0M
2023-02-01 101.90 103.20 98.00 98.00 0.0M
2023-01-31 97.60 101.95 97.60 100.90 0.0M
2023-01-30 98.00 99.40 96.50 97.10 0.0M
2023-01-27 99.50 101.85 96.10 99.60 0.0M
2023-01-25 100.00 102.85 98.55 99.50 0.0M
2023-01-24 102.55 104.80 100.10 103.25 0.0M
2023-01-23 103.15 107.30 102.00 102.75 0.0M
2023-01-20 107.10 109.30 104.65 105.40 0.0M
2023-01-19 107.45 112.25 105.50 107.00 0.0M
2023-01-18 105.60 108.95 105.30 106.95 0.0M
2023-01-17 105.55 110.95 105.55 108.85 0.0M
2023-01-16 109.00 110.40 106.40 108.35 0.0M
2023-01-13 109.00 112.00 108.10 111.70 0.0M
2023-01-12 110.00 112.90 108.55 112.35 0.0M
2023-01-11 106.25 111.95 106.25 111.95 0.0M
2023-01-10 107.15 110.35 107.15 110.35 0.0M
2023-01-09 108.20 110.65 107.05 107.80 0.0M
2023-01-06 111.00 111.00 108.00 108.20 0.0M
2023-01-05 110.25 114.85 110.00 110.00 0.0M
2023-01-04 116.70 116.70 112.20 112.20 0.0M
2023-01-03 112.20 117.00 112.20 115.15 0.0M
2023-01-02 119.00 123.45 115.35 117.00 0.0M