Jet Airways (India) Share Price History

Jet Airways

CMP as on 25-Sep-20 15:28

₹ 25.25
0.75 3.06%

Open

₹ 24.35

Turnover (lac)

₹ 6

Prev. Close

₹ 24.50

Day's Vol (shares)

₹ 25,101

Day's Range (₹)

₹ 23.65
₹ 25.70

CMP as on25-Sep-20 15:29

₹ 25.60
1 4.07%

Open

₹ 25.35

Turnover (lac)

₹ 7

Prev. Close

₹ 24.60

Day's Vol (shares)

₹ 23,787

Day's Range

₹ 23.50
₹ 25.60

Jet Airways (India) Historical Data

Go
Date Open
()
High
()
Low
()
Close
()
No. of Trades
()
Total Turnover
(in Lac Share)
Deliverable Quantity
(shares)
* Spread
H-L
()
C-O ()
25-Sep-2020 24.40 25.70 23.70 25.50 303 0.62 25,101 2.05 1.15
24-Sep-2020 25.50 26 24.40 24.50 369 0.93 37,778 1.65 -0.90
23-Sep-2020 26 27 24.50 25.60 465 1.07 41,857 2.50 -0.40
22-Sep-2020 25.30 26.50 25.10 25.80 371 0.75 29,484 1.45 0.45
21-Sep-2020 26 27.50 26 26.20 414 0.97 36,968 1.50 0.20
18-Sep-2020 26.60 27.30 26.60 26.80 312 0.90 33,497 0.70 0.20
17-Sep-2020 26.60 27.40 26.60 27.20 134 0.31 11,599 0.80 0.60
16-Sep-2020 27.90 27.90 26.50 27.20 303 0.83 30,591 1.35 -0.70
15-Sep-2020 27.80 27.80 26.50 27.60 171 0.43 15,699 1.30 -0.30
14-Sep-2020 28.50 28.50 27 27.20 299 0.60 21,908 1.50 -1.30
11-Sep-2020 27.90 28 26.50 27.30 371 0.84 30,892 1.45 -0.60
10-Sep-2020 28 28.30 27.10 27.70 301 0.67 24,288 1.25 -0.30
09-Sep-2020 27.30 27.90 26 27.50 330 0.83 31,478 1.90 0.20
08-Sep-2020 27.70 28.20 26.90 27.30 391 1.15 41,674 1.30 -0.40
07-Sep-2020 27.50 28.60 27.50 28 237 0.76 27,042 1.10 0.50
04-Sep-2020 28.80 29 28 28.40 408 1.17 40,905 1 -0.40
03-Sep-2020 28.80 29 27.50 28.80 507 1.67 58,803 1.50 0.05
02-Sep-2020 28.70 28.70 27.50 27.70 353 1.44 51,677 1.25 -1
01-Sep-2020 28.60 28.60 27.40 27.50 489 1.95 70,725 1.25 -1.20
31-Aug-2020 30 30 28.60 28.80 633 2.41 82,756 1.40 -1.30
28-Aug-2020 30 30 29.20 29.50 271 1.10 37,458 0.80 -0.60
27-Aug-2020 29.60 30.70 29.10 29.40 349 1.30 44,028 1.60 -0.30