JETAIRWAYS.BO - Jet Airways (India) Limited

BSE - BSE Real Time Price. Currency in INR
DateOpenHighLowClose*Adj Close**Volume
Jul 17, 201946.8048.2046.0047.6047.60154,823
Jul 16, 201944.0548.6544.0545.9545.95115,575
Jul 15, 201946.3546.3546.3546.3546.356,037
Jul 12, 201948.7548.7548.7548.7548.755,715
Jul 11, 201951.3051.3051.3051.3051.302,310
Jul 10, 201953.9553.9553.9553.9553.955,481
Jul 09, 201956.7556.7556.7556.7556.752,962
Jul 08, 201959.7059.7059.7059.7059.705,671
Jul 05, 201962.8062.8062.8062.8062.8018,756
Jul 04, 201969.5569.5566.1066.1066.1023,750
Jul 03, 201972.7572.7569.5569.5569.5560,183
Jul 02, 201974.4574.4570.0073.2073.20167,145
Jul 01, 201970.9570.9570.9570.9570.9558,056
Jun 28, 201973.9073.9067.6067.6067.60185,752
Jun 27, 201973.0578.2066.4571.1571.154,536,005
Jun 26, 201971.9576.4071.9573.9073.901,914,088
Jun 25, 201969.0077.0067.0573.6073.604,459,123
Jun 24, 201965.2580.0058.2573.2073.205,876,701
Jun 21, 201957.6079.7539.1072.4572.4515,600,826
Jun 20, 201930.2077.3527.0064.0064.0012,130,065
Jun 19, 201936.4536.4529.0533.1033.104,337,882
Jun 18, 201961.5061.5032.2540.4540.456,052,960
Jun 17, 201975.8078.3066.0068.3068.302,601,474
Jun 14, 201984.7086.4079.6582.0582.051,947,431
Jun 13, 201999.40100.9584.8091.9591.953,504,965
Jun 12, 2019109.40112.85107.00110.40110.40696,880
Jun 11, 2019112.70116.70107.15111.95111.951,809,621
Jun 10, 2019123.00129.70114.35125.20125.201,880,088
Jun 07, 2019133.00133.00123.20125.65125.65650,115
Jun 06, 2019141.20142.00130.00133.45133.45437,102
Jun 04, 2019139.00143.10135.25140.70140.70632,701
Jun 03, 2019146.40147.50139.50141.45141.45430,204
May 31, 2019151.05151.50143.10146.05146.05724,912
May 30, 2019149.60154.50148.50150.85150.85715,807
May 29, 2019153.20153.25147.10148.60148.60448,790
May 28, 2019153.70156.90150.05153.25153.25803,929
May 27, 2019142.55155.50142.00152.20152.201,452,975
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...