Jet Airways (India) Limited (JETAIRWAYS.BO)
BSE - BSE Real Time Price. Currency in INR
Add to watchlist
At close: 03:28PM IST
Time Period:
May 06, 2023 - May 06, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 06, 2024 | 48.83 | 48.83 | 46.40 | 47.59 | 47.59 | 6,810 |
| May 03, 2024 | 48.70 | 48.80 | 47.00 | 47.36 | 47.36 | 43,702 |
| May 02, 2024 | 46.57 | 49.00 | 46.50 | 48.71 | 48.71 | 12,711 |
| Apr 30, 2024 | 49.00 | 49.19 | 47.76 | 47.85 | 47.85 | 11,890 |
| Apr 29, 2024 | 50.40 | 50.50 | 47.55 | 49.01 | 49.01 | 27,708 |
| Apr 26, 2024 | 46.78 | 49.00 | 46.78 | 49.00 | 49.00 | 20,101 |
| Apr 25, 2024 | 47.55 | 47.80 | 46.50 | 46.67 | 46.67 | 19,321 |
| Apr 24, 2024 | 47.70 | 47.92 | 46.45 | 46.90 | 46.90 | 16,901 |
| Apr 23, 2024 | 48.13 | 48.13 | 46.80 | 47.02 | 47.02 | 29,899 |
| Apr 22, 2024 | 48.99 | 48.99 | 47.10 | 47.68 | 47.68 | 6,426 |
| Apr 19, 2024 | 48.00 | 48.85 | 46.70 | 48.29 | 48.29 | 6,512 |
| Apr 18, 2024 | 48.56 | 49.00 | 48.20 | 48.50 | 48.50 | 11,754 |
| Apr 16, 2024 | 47.21 | 48.58 | 47.05 | 48.57 | 48.57 | 8,382 |
| Apr 15, 2024 | 49.01 | 49.01 | 46.75 | 48.01 | 48.01 | 12,074 |
| Apr 12, 2024 | 51.74 | 51.74 | 49.00 | 49.02 | 49.02 | 18,335 |
| Apr 10, 2024 | 49.50 | 50.34 | 49.00 | 49.98 | 49.98 | 15,467 |
| Apr 09, 2024 | 49.56 | 52.35 | 49.56 | 49.83 | 49.83 | 14,279 |
| Apr 08, 2024 | 52.92 | 52.92 | 49.02 | 50.54 | 50.54 | 12,639 |
| Apr 05, 2024 | 51.99 | 52.39 | 50.00 | 51.03 | 51.03 | 21,775 |
| Apr 04, 2024 | 51.30 | 53.25 | 49.80 | 51.25 | 51.25 | 21,709 |
| Apr 03, 2024 | 49.80 | 51.33 | 46.75 | 51.33 | 51.33 | 79,681 |
| Apr 02, 2024 | 46.00 | 48.89 | 45.85 | 48.89 | 48.89 | 35,359 |
| Apr 01, 2024 | 46.57 | 46.57 | 46.57 | 46.57 | 46.57 | 35,109 |
| Mar 28, 2024 | 49.02 | 49.02 | 49.02 | 49.02 | 49.02 | 18,619 |
| Mar 27, 2024 | 51.59 | 51.59 | 51.59 | 51.59 | 51.59 | 10,119 |
| Mar 26, 2024 | 54.30 | 54.30 | 54.30 | 54.30 | 54.30 | 13,099 |
| Mar 22, 2024 | 63.15 | 63.15 | 57.15 | 57.15 | 57.15 | 61,843 |
| Mar 21, 2024 | 60.15 | 60.15 | 60.15 | 60.15 | 60.15 | 36,690 |
| Mar 20, 2024 | 57.29 | 57.29 | 57.29 | 57.29 | 57.29 | 15,969 |
| Mar 19, 2024 | 54.57 | 54.57 | 52.30 | 54.57 | 54.57 | 60,747 |
| Mar 18, 2024 | 51.98 | 51.98 | 51.98 | 51.98 | 51.98 | 17,930 |
| Mar 15, 2024 | 49.51 | 49.51 | 49.51 | 49.51 | 49.51 | 4,118 |
| Mar 14, 2024 | 47.16 | 47.16 | 47.16 | 47.16 | 47.16 | 14,688 |
| Mar 13, 2024 | 44.92 | 44.92 | 44.92 | 44.92 | 44.92 | 2,993 |
| Mar 12, 2024 | 41.49 | 42.79 | 40.66 | 42.79 | 42.79 | 5,207 |
| Mar 11, 2024 | 42.64 | 42.64 | 40.08 | 40.76 | 40.76 | 54,054 |
| Mar 07, 2024 | 42.27 | 44.00 | 42.11 | 42.18 | 42.18 | 47,147 |
| Mar 06, 2024 | 44.07 | 46.90 | 43.32 | 44.32 | 44.32 | 36,197 |
| Mar 05, 2024 | 46.15 | 47.54 | 45.00 | 45.60 | 45.60 | 28,646 |
| Mar 04, 2024 | 47.57 | 48.50 | 46.40 | 46.78 | 46.78 | 10,062 |
| Mar 01, 2024 | 46.68 | 48.24 | 46.00 | 47.43 | 47.43 | 18,436 |
| Feb 29, 2024 | 49.00 | 49.00 | 45.77 | 46.49 | 46.49 | 24,678 |
| Feb 28, 2024 | 49.01 | 49.99 | 48.00 | 48.17 | 48.17 | 4,937 |
| Feb 27, 2024 | 48.79 | 50.25 | 48.08 | 49.74 | 49.74 | 14,159 |
| Feb 26, 2024 | 49.10 | 49.30 | 48.30 | 49.01 | 49.01 | 14,622 |
| Feb 23, 2024 | 49.01 | 50.99 | 49.00 | 49.13 | 49.13 | 9,055 |
| Feb 22, 2024 | 49.18 | 51.00 | 49.00 | 49.44 | 49.44 | 14,233 |
| Feb 21, 2024 | 50.50 | 50.97 | 49.30 | 49.61 | 49.61 | 5,183 |
| Feb 20, 2024 | 49.99 | 50.42 | 49.75 | 49.97 | 49.97 | 11,910 |
| Feb 19, 2024 | 49.90 | 51.40 | 49.00 | 50.24 | 50.24 | 17,152 |
| Feb 16, 2024 | 48.62 | 50.00 | 48.62 | 49.90 | 49.90 | 18,504 |
| Feb 15, 2024 | 50.00 | 50.00 | 48.21 | 49.58 | 49.58 | 22,453 |
| Feb 14, 2024 | 50.00 | 51.23 | 49.56 | 50.29 | 50.29 | 10,302 |
| Feb 13, 2024 | 51.40 | 51.40 | 50.00 | 50.09 | 50.09 | 17,696 |
| Feb 12, 2024 | 51.90 | 53.90 | 50.20 | 50.44 | 50.44 | 12,337 |
| Feb 09, 2024 | 52.01 | 52.69 | 51.01 | 51.90 | 51.90 | 22,116 |
| Feb 08, 2024 | 53.22 | 53.69 | 52.06 | 52.75 | 52.75 | 9,357 |
| Feb 07, 2024 | 50.26 | 54.53 | 50.26 | 53.22 | 53.22 | 11,555 |
| Feb 06, 2024 | 52.42 | 53.01 | 52.42 | 52.61 | 52.61 | 27,859 |
| Feb 05, 2024 | 55.57 | 55.57 | 53.30 | 53.36 | 53.36 | 12,847 |
| Feb 02, 2024 | 54.61 | 54.80 | 53.50 | 54.49 | 54.49 | 26,141 |
| Feb 01, 2024 | 54.11 | 55.15 | 54.00 | 54.61 | 54.61 | 9,682 |
| Jan 31, 2024 | 54.98 | 54.98 | 54.10 | 54.59 | 54.59 | 20,926 |
| Jan 30, 2024 | 55.23 | 55.23 | 54.00 | 55.00 | 55.00 | 28,096 |
| Jan 29, 2024 | 56.99 | 57.70 | 54.39 | 55.15 | 55.15 | 45,865 |
| Jan 25, 2024 | 53.71 | 57.56 | 53.71 | 57.25 | 57.25 | 79,735 |
| Jan 24, 2024 | 56.69 | 56.69 | 53.02 | 54.82 | 54.82 | 39,083 |
| Jan 23, 2024 | 56.05 | 57.50 | 55.10 | 55.21 | 55.21 | 20,627 |
| Jan 19, 2024 | 56.21 | 58.00 | 56.20 | 56.99 | 56.99 | 22,353 |
| Jan 18, 2024 | - | - | - | - | - | - |
| Jan 17, 2024 | 57.50 | 57.70 | 56.55 | 57.35 | 57.35 | 9,084 |
| Jan 16, 2024 | 57.80 | 57.80 | 57.01 | 57.05 | 57.05 | 22,373 |
| Jan 15, 2024 | 56.75 | 59.00 | 56.10 | 56.91 | 56.91 | 27,707 |
| Jan 12, 2024 | 59.00 | 59.00 | 57.30 | 57.35 | 57.35 | 36,729 |
| Jan 11, 2024 | 57.09 | 60.00 | 57.09 | 58.93 | 58.93 | 15,245 |
| Jan 10, 2024 | 56.75 | 58.50 | 56.50 | 58.24 | 58.24 | 23,241 |
| Jan 09, 2024 | 55.55 | 57.99 | 55.55 | 56.96 | 56.96 | 16,238 |
| Jan 08, 2024 | 58.36 | 58.36 | 56.00 | 56.59 | 56.59 | 35,503 |
| Jan 05, 2024 | 58.79 | 59.00 | 57.52 | 58.38 | 58.38 | 21,584 |
| Jan 04, 2024 | 59.16 | 59.16 | 58.00 | 58.76 | 58.76 | 18,934 |
| Jan 03, 2024 | 56.55 | 58.99 | 56.55 | 58.09 | 58.09 | 11,425 |
| Jan 02, 2024 | 57.94 | 58.93 | 57.00 | 57.91 | 57.91 | 37,591 |
| Jan 01, 2024 | 56.75 | 59.50 | 55.05 | 58.03 | 58.03 | 37,015 |
| Dec 29, 2023 | 57.20 | 58.00 | 56.75 | 57.82 | 57.82 | 13,345 |
| Dec 28, 2023 | 58.96 | 58.96 | 57.05 | 57.56 | 57.56 | 11,748 |
| Dec 27, 2023 | 58.06 | 60.00 | 58.00 | 58.13 | 58.13 | 10,959 |
| Dec 26, 2023 | 58.20 | 59.50 | 56.10 | 58.91 | 58.91 | 9,325 |
| Dec 22, 2023 | 57.99 | 58.71 | 56.36 | 58.11 | 58.11 | 17,213 |
| Dec 21, 2023 | 55.62 | 58.20 | 55.50 | 57.93 | 57.93 | 8,201 |
| Dec 20, 2023 | 58.99 | 59.50 | 54.91 | 56.03 | 56.03 | 27,318 |
| Dec 19, 2023 | 58.64 | 59.99 | 57.30 | 57.80 | 57.80 | 12,089 |
| Dec 18, 2023 | 58.80 | 59.60 | 57.60 | 57.98 | 57.98 | 17,077 |
| Dec 15, 2023 | 56.55 | 59.40 | 56.00 | 57.71 | 57.71 | 35,216 |
| Dec 14, 2023 | 58.20 | 58.20 | 56.20 | 57.40 | 57.40 | 75,315 |
| Dec 13, 2023 | 61.98 | 61.98 | 58.87 | 58.87 | 58.87 | 34,867 |
| Dec 12, 2023 | 65.95 | 66.40 | 60.85 | 61.96 | 61.96 | 98,251 |
| Dec 11, 2023 | 61.01 | 64.05 | 61.01 | 64.05 | 64.05 | 74,167 |
| Dec 08, 2023 | 59.85 | 61.00 | 59.40 | 61.00 | 61.00 | 92,468 |
| Dec 07, 2023 | 54.60 | 58.10 | 54.60 | 58.10 | 58.10 | 66,887 |
| Dec 06, 2023 | 56.25 | 56.25 | 54.35 | 55.34 | 55.34 | 22,930 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.