Jet Airways

JET
🏛️ india →
34.16
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 88.50 90.00 87.90 89.65 0.0M
2021-12-30 88.05 88.90 87.60 87.90 0.0M
2021-12-29 90.85 90.85 88.00 88.40 0.0M
2021-12-28 89.70 89.90 88.35 89.10 0.0M
2021-12-27 89.90 89.90 88.00 88.20 0.0M
2021-12-24 89.85 89.85 87.00 88.75 0.0M
2021-12-23 87.45 90.50 87.45 88.50 0.0M
2021-12-22 87.15 90.60 87.15 88.85 0.0M
2021-12-21 91.00 91.00 87.60 88.95 0.0M
2021-12-20 91.60 91.90 87.55 89.55 0.1M
2021-12-17 89.90 90.15 84.00 87.80 0.0M
2021-12-16 88.05 91.50 87.00 88.35 0.1M
2021-12-15 90.50 92.00 89.00 90.60 0.0M
2021-12-14 92.40 93.50 86.20 91.50 0.0M
2021-12-13 92.00 93.45 90.50 90.70 0.1M
2021-12-10 94.00 94.00 91.70 92.05 0.0M
2021-12-09 93.90 93.90 91.05 92.20 0.1M
2021-12-08 93.95 94.00 91.70 92.75 0.0M
2021-12-07 98.90 98.90 91.00 94.60 0.2M
2021-12-06 94.80 94.80 94.80 94.80 0.1M
2021-12-03 90.30 90.30 90.30 90.30 0.0M
2021-12-02 80.35 86.00 80.15 86.00 0.1M
2021-12-01 83.05 85.00 80.00 81.95 0.0M
2021-11-30 85.00 86.00 80.40 83.60 0.0M
2021-11-29 87.05 87.05 84.40 84.40 0.1M
2021-11-26 89.90 90.05 86.50 88.80 0.1M
2021-11-25 91.00 91.00 88.20 90.05 0.0M
2021-11-24 92.70 92.70 90.00 90.20 0.0M
2021-11-23 88.05 92.05 87.20 91.45 0.0M
2021-11-22 91.70 91.90 88.00 88.85 0.1M
2021-11-18 91.00 92.00 89.00 90.70 0.0M
2021-11-17 92.75 92.90 90.00 90.75 0.0M
2021-11-16 92.05 93.50 87.80 91.20 0.1M
2021-11-15 93.95 93.95 89.80 92.30 0.0M
2021-11-12 91.35 94.90 90.90 92.40 0.1M
2021-11-11 94.90 94.90 90.00 93.15 0.0M
2021-11-10 95.50 95.50 93.40 93.60 0.0M
2021-11-09 95.00 95.50 92.50 94.85 0.1M
2021-11-08 95.05 95.75 92.20 93.60 0.0M
2021-11-04 94.00 95.70 93.05 94.75 0.0M
2021-11-03 93.00 94.75 92.80 93.45 0.1M
2021-11-02 92.00 94.00 92.00 92.60 0.0M
2021-11-01 94.95 94.95 92.00 93.00 0.0M
2021-10-29 92.80 95.00 88.30 93.55 0.1M
2021-10-28 93.40 94.80 91.00 92.00 0.1M
2021-10-27 95.15 97.00 94.00 94.15 0.0M
2021-10-26 87.05 95.00 87.05 94.40 0.1M
2021-10-25 95.00 95.00 91.00 91.55 0.1M
2021-10-22 94.85 96.50 94.00 95.25 0.1M
2021-10-21 96.95 96.95 91.50 94.80 0.1M
2021-10-20 97.70 99.00 95.00 96.30 0.1M
2021-10-19 99.35 100.95 94.40 97.70 0.1M
2021-10-18 102.00 102.00 99.15 99.35 0.1M
2021-10-14 101.00 101.00 99.00 99.55 0.1M
2021-10-13 100.00 101.10 98.20 99.30 0.1M
2021-10-12 100.40 101.00 98.00 99.05 0.1M
2021-10-11 104.00 104.00 99.90 100.15 0.1M
2021-10-08 101.00 101.95 98.00 99.70 0.1M
2021-10-07 101.40 101.40 99.00 99.80 0.1M
2021-10-06 100.35 102.05 99.00 99.50 0.1M
2021-10-05 101.00 102.00 99.50 100.35 0.1M
2021-10-04 104.00 104.50 101.00 101.20 0.2M
2021-10-01 103.00 103.50 98.55 102.75 0.2M
2021-09-30 99.40 104.00 95.00 101.75 0.5M
2021-09-29 91.85 101.45 91.85 99.80 0.4M
2021-09-28 96.65 96.65 96.65 96.65 0.1M
2021-09-27 101.70 103.50 101.70 101.70 0.3M
2021-09-24 107.05 107.05 107.05 107.05 0.1M
2021-09-23 119.90 119.90 112.65 112.65 0.5M
2021-09-22 118.55 118.55 118.55 118.55 0.2M
2021-09-21 112.95 112.95 112.95 112.95 0.2M
2021-09-20 107.60 107.60 107.60 107.60 0.1M
2021-09-17 102.50 102.50 100.00 102.50 0.9M
2021-09-16 97.65 97.65 97.65 97.65 0.1M
2021-09-15 93.00 93.00 93.00 93.00 0.1M
2021-09-14 88.60 88.60 88.60 88.60 0.1M
2021-09-13 78.80 84.40 78.60 84.40 0.2M
2021-09-09 80.00 82.00 79.30 80.40 0.1M
2021-09-08 83.90 83.90 80.80 81.65 0.1M
2021-09-07 84.90 88.75 80.35 83.45 0.3M
2021-09-06 84.55 84.55 84.55 84.55 0.1M
2021-09-03 80.55 80.55 80.55 80.55 0.1M
2021-09-02 76.75 76.75 76.75 76.75 0.1M
2021-09-01 72.80 74.70 70.45 73.10 0.1M
2021-08-31 73.50 75.00 72.80 74.15 0.1M
2021-08-30 75.50 76.00 73.50 74.20 0.1M
2021-08-27 76.50 76.50 74.50 75.20 0.0M
2021-08-26 75.00 76.00 74.00 75.05 0.0M
2021-08-25 73.85 76.50 72.75 74.85 0.1M
2021-08-24 74.00 77.00 72.10 75.30 0.0M
2021-08-23 74.00 75.75 73.45 74.00 0.0M
2021-08-20 73.80 77.45 73.80 77.25 0.1M
2021-08-18 77.00 77.00 73.15 73.80 0.1M
2021-08-17 79.00 79.00 74.20 75.40 0.1M
2021-08-16 79.95 80.00 77.00 77.55 0.1M
2021-08-13 79.95 80.50 78.00 79.40 0.0M
2021-08-12 78.00 80.15 76.00 79.35 0.1M
2021-08-11 76.00 79.80 74.80 78.55 0.1M
2021-08-10 80.50 80.50 75.00 76.75 0.1M
2021-08-09 80.00 80.00 78.60 78.90 0.1M
2021-08-06 81.00 83.00 78.20 80.55 0.1M
2021-08-05 83.00 84.00 78.60 81.50 0.1M
2021-08-04 85.00 86.00 81.50 82.50 0.1M
2021-08-03 83.95 83.95 81.50 83.05 0.2M
2021-08-02 88.20 90.00 83.00 85.65 0.1M
2021-07-30 91.40 91.40 85.00 86.45 0.3M
2021-07-29 78.85 87.05 78.85 87.05 0.3M
2021-07-28 91.65 91.65 82.95 82.95 0.2M
2021-07-27 87.30 87.30 87.30 87.30 0.1M
2021-07-26 83.15 83.15 83.15 83.15 0.2M
2021-07-23 79.20 79.20 79.20 79.20 0.1M
2021-07-22 75.45 75.45 74.00 75.45 0.3M
2021-07-20 65.10 71.90 65.10 71.90 0.6M
2021-07-19 68.50 68.50 68.50 68.50 0.2M
2021-07-16 72.10 72.10 72.10 72.10 0.2M
2021-07-15 75.85 75.85 75.85 75.85 0.2M
2021-07-14 79.80 79.80 79.80 79.80 0.2M
2021-07-13 84.00 84.00 84.00 84.00 0.2M
2021-07-12 88.40 88.40 88.40 88.40 0.2M
2021-07-09 93.05 93.05 93.05 93.05 0.1M
2021-07-08 97.90 97.90 97.90 97.90 0.1M
2021-07-07 103.05 103.05 103.05 103.05 0.0M
2021-07-06 108.45 108.45 108.45 108.45 0.1M
2021-07-05 114.15 114.15 114.15 114.15 0.1M
2021-07-02 120.15 120.15 120.15 120.15 0.1M
2021-07-01 126.45 126.45 126.45 126.45 0.4M
2021-06-30 133.10 133.10 133.10 133.10 0.1M
2021-06-29 126.80 126.80 126.80 126.80 0.3M
2021-06-28 120.80 120.80 120.80 120.80 0.5M
2021-06-25 115.05 115.05 115.05 115.05 0.3M
2021-06-24 109.60 109.60 109.60 109.60 0.1M
2021-06-23 104.40 104.40 104.40 104.40 0.2M
2021-06-22 99.45 99.45 99.45 99.45 0.1M
2021-06-21 90.00 94.75 85.75 94.75 0.1M
2021-06-18 95.00 95.50 90.25 90.25 0.2M
2021-06-17 98.00 98.30 94.30 95.00 0.1M
2021-06-16 98.00 99.50 97.50 98.30 0.0M
2021-06-15 100.00 101.00 97.00 99.55 0.1M
2021-06-14 99.00 101.00 95.10 99.10 0.1M
2021-06-11 99.00 102.00 99.00 99.30 0.1M
2021-06-10 101.50 102.35 98.85 100.10 0.1M
2021-06-09 103.00 103.50 100.00 100.30 0.1M
2021-06-08 103.05 105.00 102.00 103.60 0.1M
2021-06-07 104.40 105.00 103.00 104.50 0.1M
2021-06-04 103.60 105.00 100.30 103.55 0.1M
2021-06-03 98.00 104.30 98.00 104.30 0.1M
2021-06-02 98.00 101.90 97.55 99.35 0.1M
2021-06-01 100.20 101.95 97.00 99.50 0.1M
2021-05-31 103.10 103.10 100.00 100.50 0.1M
2021-05-28 107.65 107.65 99.00 103.10 0.2M
2021-05-27 101.90 102.55 101.00 102.55 0.1M
2021-05-26 95.80 97.70 95.50 97.70 0.0M
2021-05-25 89.80 93.65 89.00 93.05 0.1M
2021-05-24 90.00 90.00 88.00 89.20 0.0M
2021-05-21 90.00 90.00 85.00 88.95 0.1M
2021-05-20 90.00 90.70 87.35 89.15 0.0M
2021-05-19 90.50 90.90 88.00 89.40 0.0M
2021-05-18 88.95 90.75 88.10 89.55 0.0M
2021-05-17 92.00 92.20 88.00 88.95 0.1M
2021-05-14 90.00 92.00 88.10 88.80 0.0M
2021-05-12 88.00 90.90 88.00 88.90 0.0M
2021-05-11 91.00 91.00 87.55 88.15 0.1M
2021-05-10 86.00 90.60 86.00 89.40 0.0M
2021-05-07 86.60 91.00 86.60 88.05 0.0M
2021-05-06 92.00 92.00 89.00 89.50 0.0M
2021-05-05 89.65 92.30 88.00 90.30 0.0M
2021-05-04 92.55 92.55 86.00 89.65 0.0M
2021-05-03 89.15 92.50 89.15 89.80 0.1M
2021-04-30 97.90 97.90 93.65 93.80 0.1M
2021-04-29 99.00 100.00 97.40 98.55 0.1M
2021-04-28 94.00 95.25 93.00 95.25 0.0M
2021-04-27 90.00 90.75 87.00 90.75 0.1M
2021-04-26 86.45 86.45 86.45 86.45 0.0M
2021-04-23 78.45 82.35 75.10 82.35 0.1M
2021-04-22 77.30 79.00 77.30 78.45 0.1M
2021-04-20 85.40 85.40 79.90 81.35 0.1M
2021-04-19 88.25 88.25 84.05 84.05 0.1M
2021-04-16 89.00 91.85 83.60 88.45 0.1M
2021-04-15 86.50 91.00 86.50 87.95 0.1M
2021-04-13 87.90 92.45 87.90 91.05 0.1M
2021-04-12 95.00 97.00 92.50 92.50 0.0M
2021-04-09 95.00 99.00 95.00 97.35 0.1M
2021-04-08 99.30 103.00 98.00 98.25 0.1M
2021-04-07 102.65 102.65 98.20 99.60 0.1M
2021-04-06 101.00 105.00 99.00 102.65 0.1M
2021-04-05 103.95 105.20 97.00 101.10 0.1M
2021-04-01 99.00 100.20 98.20 100.20 0.0M
2021-03-31 91.30 95.45 88.00 95.45 0.1M
2021-03-30 91.50 93.00 87.00 90.95 0.1M
2021-03-26 95.50 98.45 90.55 91.15 0.1M
2021-03-25 100.25 100.30 95.25 95.30 0.2M
2021-03-24 102.80 103.00 100.00 100.25 0.1M
2021-03-23 102.40 103.80 98.00 102.80 0.1M
2021-03-22 101.00 102.40 97.30 99.20 0.1M
2021-03-19 102.00 104.45 100.15 102.40 0.1M
2021-03-18 111.40 111.40 104.00 105.40 0.1M
2021-03-17 119.40 119.40 109.30 109.30 0.1M
2021-03-16 112.90 115.05 111.00 115.05 0.1M
2021-03-15 109.00 111.00 105.00 109.60 0.1M
2021-03-12 109.00 109.35 103.90 107.55 0.2M
2021-03-10 116.85 116.85 107.95 109.35 0.1M
2021-03-09 116.00 117.00 110.20 113.40 0.1M
2021-03-08 122.70 122.70 111.10 115.95 0.1M
2021-03-05 126.00 126.00 116.60 116.90 0.3M
2021-03-04 111.10 122.70 111.10 122.70 0.3M
2021-03-03 116.90 116.90 116.90 116.90 0.1M
2021-03-02 129.50 129.55 123.05 123.05 0.1M
2021-03-01 141.90 141.90 128.85 129.50 0.2M
2021-02-26 139.55 139.55 126.35 135.15 0.6M
2021-02-25 129.70 132.95 129.00 132.95 0.2M
2021-02-24 126.65 126.65 121.00 126.65 0.4M
2021-02-23 120.65 120.65 120.65 120.65 0.2M
2021-02-22 114.95 114.95 112.00 114.95 0.1M
2021-02-19 109.90 109.90 101.00 109.50 0.3M
2021-02-18 94.80 104.70 94.80 104.70 0.2M
2021-02-17 99.75 99.75 99.75 99.75 0.1M
2021-02-16 105.00 105.00 105.00 105.00 0.0M
2021-02-15 122.10 122.10 110.50 110.50 0.2M
2021-02-12 116.30 116.30 116.30 116.30 0.0M
2021-02-11 110.80 110.80 110.80 110.80 0.0M
2021-02-10 103.70 105.55 102.00 105.55 0.1M
2021-02-09 100.55 100.55 100.55 100.55 0.1M
2021-02-08 95.80 95.80 95.80 95.80 0.0M
2021-02-05 91.25 91.25 91.25 91.25 0.1M
2021-02-04 86.00 86.95 85.95 86.95 0.1M
2021-02-03 80.95 82.85 77.55 82.85 0.2M
2021-02-02 71.45 78.95 71.45 78.95 0.1M
2021-02-01 75.20 75.20 75.20 75.20 0.0M
2021-01-29 79.15 79.15 79.15 79.15 0.0M
2021-01-28 83.30 83.30 83.30 83.30 0.0M
2021-01-27 87.65 87.65 87.65 87.65 0.0M
2021-01-25 92.25 92.25 92.25 92.25 0.0M
2021-01-22 97.10 99.95 97.10 97.10 0.1M
2021-01-21 102.20 102.20 102.20 102.20 0.1M
2021-01-20 107.55 107.55 107.55 107.55 0.0M
2021-01-19 113.20 113.20 113.20 113.20 0.0M
2021-01-18 119.15 119.15 119.15 119.15 0.0M
2021-01-15 125.40 125.40 125.40 125.40 0.0M
2021-01-14 131.95 131.95 131.95 131.95 0.0M
2021-01-13 138.85 138.85 138.85 138.85 0.0M
2021-01-12 146.15 146.15 146.15 146.15 0.0M
2021-01-11 164.00 169.90 153.80 153.80 0.1M
2021-01-08 161.85 161.85 154.50 161.85 0.5M
2021-01-07 154.15 154.15 154.15 154.15 0.1M
2021-01-06 145.00 146.85 143.10 146.85 0.1M
2021-01-05 139.90 139.90 134.55 139.90 0.3M
2021-01-04 133.00 133.25 120.65 133.25 0.5M
2021-01-01 126.95 126.95 126.95 126.95 0.0M