UK markets closed

Jet Airways (India) Limited (JETAIRWAYS.BO)

BSE - BSE Real-time price. Currency in INR
Add to watchlist
49.00+2.33 (+4.99%)
At close: 03:11PM IST
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 202446.7849.0046.7849.0049.0020,101
25 Apr 202447.5547.8046.5046.6746.6719,321
24 Apr 202447.7047.9246.4546.9046.9016,901
23 Apr 202448.1348.1346.8047.0247.0229,899
22 Apr 202448.9948.9947.1047.6847.686,426
19 Apr 202448.0048.8546.7048.2948.296,512
18 Apr 202448.5649.0048.2048.5048.5011,754
16 Apr 202447.2148.5847.0548.5748.578,382
15 Apr 202449.0149.0146.7548.0148.0112,074
12 Apr 202451.7451.7449.0049.0249.0218,335
10 Apr 202449.5050.3449.0049.9849.9815,467
09 Apr 202449.5652.3549.5649.8349.8314,279
08 Apr 202452.9252.9249.0250.5450.5412,639
05 Apr 202451.9952.3950.0051.0351.0321,775
04 Apr 202451.3053.2549.8051.2551.2521,709
03 Apr 202449.8051.3346.7551.3351.3379,681
02 Apr 202446.0048.8945.8548.8948.8935,359
01 Apr 202446.5746.5746.5746.5746.5735,109
28 Mar 202449.0249.0249.0249.0249.0218,619
27 Mar 202451.5951.5951.5951.5951.5910,119
26 Mar 202454.3054.3054.3054.3054.3013,099
22 Mar 202463.1563.1557.1557.1557.1561,843
21 Mar 202460.1560.1560.1560.1560.1536,690
20 Mar 202457.2957.2957.2957.2957.2915,969
19 Mar 202454.5754.5752.3054.5754.5760,747
18 Mar 202451.9851.9851.9851.9851.9817,930
15 Mar 202449.5149.5149.5149.5149.514,118
14 Mar 202447.1647.1647.1647.1647.1614,688
13 Mar 202444.9244.9244.9244.9244.922,993
12 Mar 202441.4942.7940.6642.7942.795,207
11 Mar 202442.6442.6440.0840.7640.7654,054
07 Mar 202442.2744.0042.1142.1842.1847,147
06 Mar 202444.0746.9043.3244.3244.3236,197
05 Mar 202446.1547.5445.0045.6045.6028,646
04 Mar 202447.5748.5046.4046.7846.7810,062
01 Mar 202446.6848.2446.0047.4347.4318,436
29 Feb 202449.0049.0045.7746.4946.4924,678
28 Feb 202449.0149.9948.0048.1748.174,937
27 Feb 202448.7950.2548.0849.7449.7414,159
26 Feb 202449.1049.3048.3049.0149.0114,622
23 Feb 202449.0150.9949.0049.1349.139,055
22 Feb 202449.1851.0049.0049.4449.4414,233
21 Feb 202450.5050.9749.3049.6149.615,183
20 Feb 202449.9950.4249.7549.9749.9711,910
19 Feb 202449.9051.4049.0050.2450.2417,152
16 Feb 202448.6250.0048.6249.9049.9018,504
15 Feb 202450.0050.0048.2149.5849.5822,453
14 Feb 202450.0051.2349.5650.2950.2910,302
13 Feb 202451.4051.4050.0050.0950.0917,696
12 Feb 202451.9053.9050.2050.4450.4412,337
09 Feb 202452.0152.6951.0151.9051.9022,116
08 Feb 202453.2253.6952.0652.7552.759,357
07 Feb 202450.2654.5350.2653.2253.2211,555
06 Feb 202452.4253.0152.4252.6152.6127,859
05 Feb 202455.5755.5753.3053.3653.3612,847
02 Feb 202454.6154.8053.5054.4954.4926,141
01 Feb 202454.1155.1554.0054.6154.619,682
31 Jan 202454.9854.9854.1054.5954.5920,926
30 Jan 202455.2355.2354.0055.0055.0028,096
29 Jan 202456.9957.7054.3955.1555.1545,865
25 Jan 202453.7157.5653.7157.2557.2579,735
24 Jan 202456.6956.6953.0254.8254.8239,083
23 Jan 202456.0557.5055.1055.2155.2120,627
19 Jan 202456.2158.0056.2056.9956.9922,353
18 Jan 2024------
17 Jan 202457.5057.7056.5557.3557.359,084
16 Jan 202457.8057.8057.0157.0557.0522,373
15 Jan 202456.7559.0056.1056.9156.9127,707
12 Jan 202459.0059.0057.3057.3557.3536,729
11 Jan 202457.0960.0057.0958.9358.9315,245
10 Jan 202456.7558.5056.5058.2458.2423,241
09 Jan 202455.5557.9955.5556.9656.9616,238
08 Jan 202458.3658.3656.0056.5956.5935,503
05 Jan 202458.7959.0057.5258.3858.3821,584
04 Jan 202459.1659.1658.0058.7658.7618,934
03 Jan 202456.5558.9956.5558.0958.0911,425
02 Jan 202457.9458.9357.0057.9157.9137,591
01 Jan 202456.7559.5055.0558.0358.0337,015
29 Dec 202357.2058.0056.7557.8257.8213,345
28 Dec 202358.9658.9657.0557.5657.5611,748
27 Dec 202358.0660.0058.0058.1358.1310,959
26 Dec 202358.2059.5056.1058.9158.919,325
22 Dec 202357.9958.7156.3658.1158.1117,213
21 Dec 202355.6258.2055.5057.9357.938,201
20 Dec 202358.9959.5054.9156.0356.0327,318
19 Dec 202358.6459.9957.3057.8057.8012,089
18 Dec 202358.8059.6057.6057.9857.9817,077
15 Dec 202356.5559.4056.0057.7157.7135,216
14 Dec 202358.2058.2056.2057.4057.4075,315
13 Dec 202361.9861.9858.8758.8758.8734,867
12 Dec 202365.9566.4060.8561.9661.9698,251
11 Dec 202361.0164.0561.0164.0564.0574,167
08 Dec 202359.8561.0059.4061.0061.0092,468
07 Dec 202354.6058.1054.6058.1058.1066,887
06 Dec 202356.2556.2554.3555.3455.3422,930
05 Dec 202355.1056.6955.1055.4455.4416,039
04 Dec 202357.9957.9955.0055.8255.8219,921
01 Dec 202358.0158.0155.0157.1457.1458,315
30 Nov 202354.9557.6953.7057.6957.6967,022
29 Nov 202353.7055.3052.8154.9554.9517,391
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...