JETAIRWAYS.BO - Jet Airways (India) Limited

BSE - BSE Real Time Price. Currency in INR
DateOpenHighLowClose*Adj Close**Volume
May 24, 2019146.95152.90143.00148.10148.101,453,711
May 23, 2019160.00163.90153.00155.60155.601,701,445
May 22, 2019151.40164.90144.10158.55158.553,937,162
May 21, 2019135.00153.85130.65150.75150.752,257,877
May 20, 2019134.00137.70125.00131.40131.401,481,249
May 17, 2019129.95130.30120.50124.10124.101,071,286
May 16, 2019129.00133.55125.00127.05127.051,178,710
May 15, 2019121.10129.30120.25123.70123.701,817,961
May 14, 2019125.55133.90122.10129.10129.102,214,494
May 13, 2019140.90147.60135.05139.45139.451,730,672
May 10, 2019150.90157.80145.00151.80151.802,125,656
May 09, 2019133.00149.00131.80147.60147.603,175,823
May 08, 2019125.10135.90124.10131.45131.452,327,210
May 07, 2019130.15132.85121.30127.35127.351,409,424
May 06, 2019125.00136.00125.00133.20133.201,712,762
May 03, 2019125.10137.95124.25135.50135.502,329,105
May 02, 2019140.00142.80122.00134.85134.853,507,767
Apr 30, 2019163.20163.20146.35153.30153.301,270,833
Apr 26, 2019169.75173.30165.00167.30167.301,486,112
Apr 25, 2019171.25177.80162.50169.90169.902,100,581
Apr 24, 2019171.20178.60167.60171.25171.251,825,294
Apr 23, 2019158.80173.45158.00169.90169.904,527,134
Apr 22, 2019157.50168.00132.20154.60154.605,618,545
Apr 18, 2019217.70217.70158.10163.90163.906,040,634
Apr 16, 2019254.50257.20213.20241.85241.854,867,183
Apr 15, 2019258.00264.70258.00261.80261.80760,341
Apr 12, 2019260.50264.80257.50260.45260.451,141,588
Apr 11, 2019263.00267.90256.00260.40260.40922,351
Apr 10, 2019265.90273.00259.55263.40263.401,221,227
Apr 09, 2019264.95270.35261.50267.65267.651,155,021
Apr 08, 2019254.90269.85251.80264.10264.101,803,831
Apr 05, 2019264.00264.00254.50256.05256.051,088,984
Apr 04, 2019246.00264.70241.20259.95259.951,840,444
Apr 03, 2019257.80260.80248.00251.10251.101,130,697
Apr 02, 2019267.90271.15263.10264.90264.90488,297
Apr 01, 2019269.00271.40262.15265.95265.95945,688
Mar 28, 2019276.00276.00267.55269.35269.351,154,533
Mar 27, 2019285.00286.70274.15277.15277.152,340,109
Mar 26, 2019265.25279.00262.30271.00271.005,410,588
Mar 25, 2019222.85266.00220.25254.50254.503,359,900
Mar 22, 2019219.30230.00219.00225.85225.851,318,002
Mar 20, 2019215.70224.00213.95218.00218.001,172,515
Mar 19, 2019235.10236.40224.00229.05229.051,318,928
Mar 18, 2019236.10238.00233.40237.00237.00491,443
Mar 15, 2019237.00240.40232.00234.95234.95654,344
Mar 14, 2019235.80242.00232.50236.90236.90888,603
Mar 13, 2019241.70242.80236.70240.60240.60627,148
Mar 12, 2019253.40254.70240.00245.65245.651,316,187
Mar 11, 2019251.15254.50246.00248.05248.05670,283
Mar 08, 2019237.80246.05237.00243.10243.10727,855
Mar 07, 2019241.50250.00237.65243.00243.00713,349
Mar 06, 2019239.90245.40236.60240.70240.70686,665
Mar 05, 2019225.70242.00224.90238.50238.501,146,448
Mar 01, 2019233.70238.40230.35234.65234.651,342,989
Feb 28, 2019219.50228.00211.00222.80222.801,206,792
Feb 27, 2019225.00230.60219.15224.85224.85722,332
Feb 26, 2019224.00226.85221.00224.25224.25489,234
Feb 25, 2019230.00233.50225.00229.15229.15648,086
Feb 22, 2019238.50242.45235.40236.70236.70535,512
Feb 21, 2019234.60236.90231.85234.85234.85346,146
Feb 20, 2019232.00235.90225.00232.95232.95461,689
Feb 19, 2019233.70236.70230.25231.45231.45355,363
Feb 18, 2019239.00245.90229.05231.65231.65726,771
Feb 15, 2019224.15242.85215.00232.55232.552,034,664
Feb 14, 2019224.35230.40212.10225.80225.80759,065
Feb 12, 2019205.25224.40203.90220.85220.851,225,209
Feb 11, 2019225.00228.00212.35214.60214.60666,814
Feb 08, 2019236.00236.05221.00225.30225.30981,601
Feb 07, 2019236.90242.80233.60236.60236.60753,021
Feb 06, 2019240.00241.85234.00236.60236.601,056,773
Feb 05, 2019243.20248.50233.20236.05236.05902,110
Feb 04, 2019256.00256.05240.75243.20243.20758,303
Feb 01, 2019239.75281.50234.30255.90255.903,141,575
Jan 31, 2019242.15245.00232.60237.40237.40664,937
Jan 30, 2019242.55246.00235.05242.15242.15680,087
Jan 29, 2019245.50251.35237.60242.75242.75718,577
Jan 28, 2019254.90261.00243.10245.40245.401,075,103
Jan 25, 2019268.90270.20247.55253.15253.15983,085
Jan 24, 2019266.00275.90263.50266.10266.101,399,324
Jan 23, 2019273.00276.50262.45265.40265.40963,059
Jan 22, 2019274.80278.90268.60273.10273.101,087,598
Jan 21, 2019275.20284.20272.40276.45276.451,475,795
Jan 18, 2019284.00295.00276.00281.35281.352,933,053
Jan 17, 2019263.00295.80256.60284.80284.804,812,025
Jan 16, 2019294.00294.20266.05271.00271.003,628,159
Jan 15, 2019300.00312.00288.70294.40294.403,138,098
Jan 14, 2019254.80297.00248.50294.40294.403,521,319
Jan 11, 2019247.20257.00243.70253.50253.50771,270
Jan 10, 2019241.00248.90239.25242.20242.20414,619
Jan 09, 2019244.00246.60241.20243.95243.95465,901
Jan 08, 2019245.25248.60242.00245.20245.20646,950
Jan 07, 2019246.00253.00243.00246.25246.251,171,848
Jan 04, 2019244.00250.40236.20245.15245.151,810,890
Jan 03, 2019261.00261.30245.00246.85246.851,086,586
Jan 02, 2019274.00278.25261.00263.75263.75966,079
Jan 01, 2019280.80284.40277.00281.05281.05672,123
Dec 31, 2018280.25283.60275.85277.65277.65459,753
Dec 28, 2018272.00277.35267.40276.10276.101,005,647
Dec 27, 2018270.90274.00262.95269.80269.801,339,834
Dec 26, 2018253.70272.00251.20268.90268.902,085,918
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...