BSE · JITFINFRA · stock
JITF Infralogistics Limited (JITFINFRA) stock price history
Every BSE trading session of JITF Infralogistics Limited from Feb 27, 2017 to Sep 28, 2026: 2,367 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
JITFINFRA adjusted close, 2017 to 2026
- ₹1,197
- All time high, 2024
- ₹434.15
- 52 week high, ₹223.85 low
- 2,367
- Daily sessions since 2017
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2017 to 2026 series and minute bars.
JITFINFRA key facts
- JITF Infralogistics Limited (JITFINFRA) closed at ₹283.80 on Sep 28, 2026 on BSE.
- JITFINFRA's all time high close is ₹1,197, set on Aug 22, 2024; its all time low close is ₹3.60 on May 27, 2020.
- JITFINFRA's 52 week range is ₹223.85 to ₹434.15.
- JITFINFRA returned -16.9% over the year to Sep 28, 2026 and +58.8% over five years.
- Since Feb 27, 2017 JITFINFRA returned +443%, +19.3% a year compounded.
- JITFINFRA's deepest drawdown was -95.5% from Mar 24, 2017 to May 27, 2020.
- DataCedar holds 2,367 daily sessions of JITFINFRA history from Feb 27, 2017 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
JITFINFRA price chart, 2017 to 2026
JITFINFRA returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -11.0% |
| 3 months | -10.1% |
| 6 months | -2.6% |
| Year to date | +4.3% |
| 1 year | -16.9% |
| 3 years | -33.2% |
| 5 years | +58.8% |
| 10 years | n/a |
| Since Feb 27, 2017 | +443.2% |
| Compound annual growth, 9.6 years | +19.3% |
JITFINFRA records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₹1,197 on Aug 22, 2024
- All time low close
- ₹3.60 on May 27, 2020
- 52 week high
- ₹434.15 on Feb 18, 2026
- 52 week low
- ₹223.85 on Jan 27, 2026
- Deepest drawdown
- -95.5% from Mar 24, 2017 to May 27, 2020, recovered Sep 3, 2021
- Best single session
- +20.0% on Sep 3, 2025
- Worst single session
- -12.8% on Jan 31, 2025
- Volatility, 1 year annualised
- 51.2%
- Sessions closing higher, 1 year
- 44%
- Growth of 1 since 2017
- 5.4×
- Best calendar year
- 2021, +996%
- Worst calendar year
- 2018, -66%
JITFINFRA price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2017 starts on Feb 27, 2017; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₹264.10 | ₹434.15 | ₹223.85 | ₹283.80 | +4.0% | 627.9K | 184 |
| 2025 | ₹685.85 | ₹730.65 | ₹251.85 | ₹272.95 | -60.8% | 1.9M | 248 |
| 2024 | ₹577.00 | ₹1,210 | ₹438.90 | ₹696.70 | +24.7% | 1.6M | 245 |
| 2023 | ₹119.00 | ₹716.55 | ₹78.00 | ₹558.60 | +363.2% | 2.6M | 245 |
| 2022 | ₹134.50 | ₹184.95 | ₹96.20 | ₹120.60 | -7.1% | 2.1M | 248 |
| 2021 | ₹12.44 | ₹336.45 | ₹7.27 | ₹129.85 | +995.8% | 2.6M | 248 |
| 2020 | ₹5.90 | ₹11.85 | ₹3.60 | ₹11.85 | +100.8% | 699.2K | 251 |
| 2019 | ₹16.50 | ₹18.90 | ₹5.40 | ₹5.90 | -65.0% | 563.5K | 242 |
| 2018 | ₹49.00 | ₹57.20 | ₹15.70 | ₹16.85 | -66.2% | 1.5M | 246 |
| 2017 | ₹55.00 | ₹84.60 | ₹35.60 | ₹49.80 | n/a | 3.9M | 210 |
JITFINFRA monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ₹283.80 | -8.4% |
| August 2026 | ₹309.85 | -9.6% |
| July 2026 | ₹342.85 | +10.9% |
| June 2026 | ₹309.25 | -0.5% |
| May 2026 | ₹310.80 | +3.6% |
| April 2026 | ₹300.00 | +8.4% |
| March 2026 | ₹276.85 | -26.9% |
| February 2026 | ₹378.95 | +30.9% |
| January 2026 | ₹289.40 | +6.0% |
| December 2025 | ₹272.95 | -7.7% |
| November 2025 | ₹295.70 | -2.9% |
| October 2025 | ₹304.40 | -13.1% |
About the JITFINFRA data
Daily bars. 2,367 sessions from Feb 27, 2017 to Sep 28, 2026, one row per BSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are BSE trading days; minute timestamps are UTC. Prices are in INR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Feb 27, 2017, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/JITFINFRA/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on BSE
- JINDWORLD Jindal Worldwide Limited
- JIOFIN Jio Financial Services Limited
- JISLDVREQS Jain Irrigation Systems Limited
- JISLJALEQS Jain Irrigation Systems Limited
- JIVIAL Jivial Industries Limited
- JJFINCOR J.J. Finance Corporation Limited
- JKAGRI JK Agri Genetics Limited
- JKCEMENT J.K. Cement Limited
Common questions
JITFINFRA share price history
