Jet Freight Logistics share price history

NSE: JETFREIGHTBSE: 543420Transport ServicesSmall Cap

₹17.41₹0.59 (3.28%)BSE ₹17.39

Share price at the NSE close on 23 Oct 2026. Previous close ₹18.00.

52-week range of traded prices to 23 Oct 2026

₹12.00Low, 4 Nov 2025₹25.95High, 16 Jul 2026

Next results date: the board meets on 28 Oct 2026 to consider: financial results.

Market cap: ₹89 Cr3,015th largest listed
P/E: 11.7
P/B: Shares changed
Dividend yield: Nonein the last 12 months
ROE: 11.2%
ROCE: 12.7%
Debt to equity: 1.04
Volume, NSE: 1,71,07332.0% delivered

Jet Freight Logistics share price by year, month and day

Closes to 23 Oct 2026; the last month as traded on NSE

Jet Freight Logistics's share price is on record from 6 Dec 2016, when it closed at ₹8.40, to 23 Oct 2026. Its highest close was ₹44.93 on 21 Jan 2022 and its lowest ₹5.95 on 5 Jun 2020, adjusted for 2 splits and bonus issues.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	17.41	+7.5%	24.80	15.90	16.40	25.95	15.31	3,56,35,234
2025	16.20	−9.4%	20.06	10.94	18.48	21.40	10.44	2,98,96,493
2024	17.89	+40.3%	22.86	12.00	13.05	24.80	11.90	8,35,97,724
2023	12.75	−38.4%	23.10	9.35	20.90	24.40	9.20	9,98,08,446
2022	20.70	−14.9%	44.93	18.25	25.50	47.15	15.75	4,62,66,137
2021	24.33	+248.7%	27.00	6.98	6.98	28.33	6.98	40,89,654
2020	6.98	−17.7%	8.48	5.95	8.10	8.88	5.95	8,80,000
2019	8.48	−29.4%	13.00	8.48	12.60	13.00	8.48	12,32,000
2018	12.00	−61.5%	32.73	12.00	31.50	32.73	12.00	20,88,000
2017	31.18	+137.1%	33.38	12.50	13.80	33.38	11.95	76,96,000
2016	13.15	–	14.10	8.40	8.40	14.25	8.40	37,44,000

₹ per share, adjusted for splits and bonuses since. Change is on the close at the end of the year before; traded high and low are the year's range. 2016 is from its first session, 6 Dec 2016.

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	17.41	−16.1%	20.94	20.97	16.66	21,02,417
Sep 2026	20.74	−5.5%	21.81	22.82	16.51	56,64,111
Aug 2026	21.94	−3.3%	23.77	24.01	21.20	36,89,771
Jul 2026	22.70	+5.0%	22.05	25.95	19.56	73,35,033
Jun 2026	21.62	−5.6%	23.79	24.50	20.06	54,51,583
May 2026	22.91	+12.0%	20.45	23.80	18.81	44,90,456
Apr 2026	20.45	+19.9%	17.06	22.78	16.65	26,08,491
Mar 2026	17.06	−7.4%	17.90	19.50	16.18	14,79,663
Feb 2026	18.42	+5.3%	17.40	18.99	16.20	13,09,949
Jan 2026	17.49	+8.0%	16.40	18.48	15.31	15,03,760
Dec 2025	16.20	−11.5%	18.29	21.40	16.02	47,90,826
Nov 2025	18.30	+49.5%	12.25	20.38	12.00	90,30,493
Oct 2025	12.24	−6.7%	13.10	13.48	12.08	6,61,413
Sep 2025	13.12	−1.9%	13.64	14.89	11.90	7,72,823
Aug 2025	13.38	−2.6%	13.74	14.82	13.06	15,87,343
Jul 2025	13.74	−3.7%	14.27	14.46	12.69	14,83,558
Jun 2025	14.27	−3.9%	14.32	16.04	13.42	28,18,088
May 2025	14.85	+0.5%	16.16	17.23	12.54	38,16,754
Apr 2025	14.77	+28.2%	11.35	14.77	10.44	19,54,463
Mar 2025	11.52	−8.5%	12.11	12.99	10.85	13,46,870
Feb 2025	12.59	−13.1%	14.77	14.98	12.45	6,03,412
Jan 2025	14.48	−19.1%	18.48	18.78	13.48	10,30,450
Dec 2024	17.89	+19.4%	14.63	20.19	14.63	62,88,933
Nov 2024	14.98	−0.2%	15.15	16.59	13.80	8,27,295
Oct 2024	15.01	−8.3%	16.69	17.41	13.41	16,30,142
Sep 2024	16.36	−16.8%	19.10	20.00	15.86	39,04,699
Aug 2024	19.66	+37.7%	14.60	24.80	13.00	3,13,45,700
Jul 2024	14.28	+4.2%	13.80	14.75	12.78	43,25,575
Jun 2024	13.70	−1.8%	14.10	14.72	12.00	38,76,987
May 2024	13.95	−4.8%	15.00	15.00	12.75	43,05,306
Apr 2024	14.65	+17.7%	12.50	16.90	12.50	66,35,368
Mar 2024	12.45	−15.3%	14.75	15.10	11.90	33,02,912
Feb 2024	14.70	−5.8%	15.75	16.50	14.00	56,87,051
Jan 2024	15.60	+22.4%	13.05	16.50	12.55	1,14,67,756
Dec 2023	12.75	+11.4%	11.55	13.65	11.30	44,93,381
Nov 2023	11.45	+5.0%	10.90	14.75	10.90	1,03,66,139
Oct 2023	10.90	+11.8%	9.85	12.10	9.20	33,35,710
Sep 2023	9.75	−1.5%	9.95	10.30	9.30	14,50,208
Aug 2023	9.90	−6.2%	10.65	11.85	9.30	18,96,949
Jul 2023	10.55	−7.0%	11.35	11.85	10.05	13,10,176
Jun 2023	11.35	+3.7%	11.00	11.95	10.90	15,63,723
May 2023	10.95	−4.8%	11.75	11.75	10.35	47,02,683
Apr 2023	11.50	−2.5%	11.80	13.40	11.45	76,26,845
Mar 2023	11.80	−9.2%	13.15	14.95	11.05	1,40,72,898
Feb 2023	13.00	−35.0%	20.60	21.90	12.30	3,38,23,854
Jan 2023	20.00	−3.4%	20.90	24.40	17.10	1,51,65,880
Dec 2022	20.70	+2.7%	20.20	23.40	15.75	36,91,849
Nov 2022	20.15	−10.0%	22.80	23.65	18.75	22,46,857
Oct 2022	22.40	+5.9%	21.25	25.85	19.55	42,51,546
Sep 2022	21.15	−1.2%	21.50	24.45	19.50	66,08,630
Aug 2022	21.40	−11.9%	24.45	27.05	18.60	1,97,98,370
Jul 2022	24.30	−5.4%	26.90	28.70	22.75	4,33,301
Jun 2022	25.70	−7.6%	28.95	28.95	20.55	4,29,955
May 2022	27.80	−11.1%	28.75	36.50	26.50	9,51,333
Apr 2022	31.28	−7.1%	33.25	37.20	30.60	9,96,004
Mar 2022	33.68	+13.4%	30.98	36.00	30.05	11,73,480
Feb 2022	29.70	−14.8%	34.18	38.25	27.70	30,03,472
Jan 2022	34.88	+43.4%	25.50	47.15	24.53	26,81,340
Dec 2021	24.33	+16.7%	19.83	27.75	19.83	9,93,654
Nov 2021	20.85	−10.4%	22.13	25.20	20.85	3,84,000
Oct 2021	23.28	−10.5%	26.00	27.18	23.28	1,04,000
Sep 2021	26.00	+75.7%	15.50	28.33	15.50	5,12,000
Aug 2021	14.80	−5.3%	16.40	17.70	14.48	2,64,000
Jul 2021	15.63	+9.6%	14.50	15.65	13.55	1,52,000
Jun 2021	14.25	+75.4%	8.53	14.88	8.53	10,40,000
May 2021	8.13	+6.9%	7.75	8.13	7.38	72,000
Apr 2021	7.60	−8.7%	7.95	8.00	7.60	40,000
Mar 2021	8.33	−14.0%	9.23	9.23	8.33	3,36,000
Feb 2021	9.68	−5.8%	9.78	10.18	9.68	32,000
Jan 2021	10.28	+47.3%	6.98	10.80	6.98	1,60,000
Dec 2020	6.98	+4.9%	6.70	7.00	6.63	72,000
Nov 2020	6.65	+0.4%	6.95	7.28	6.60	1,20,000
Oct 2020	6.63	0.0%	6.63	6.63	6.63	1,36,000
Sep 2020	6.63	+0.4%	6.50	6.63	6.50	48,000
Aug 2020	6.60	+10.0%	6.30	6.60	6.30	16,000
Jul 2020	6.00	0.0%	6.00	6.00	6.00	8,000
Jun 2020	6.00	−4.0%	5.95	6.30	5.95	1,04,000
May 2020	6.25	0.0%	6.25	6.25	6.25	24,000
Apr 2020	6.25	−4.9%	6.25	6.25	6.25	16,000
Mar 2020	6.58	−20.3%	7.88	7.88	6.58	1,12,000
Feb 2020	8.25	+4.4%	7.53	8.43	7.53	96,000
Jan 2020	7.90	−6.8%	8.10	8.88	7.55	1,28,000
Dec 2019	8.48	−9.1%	8.90	9.00	8.48	72,000
Nov 2019	9.33	−4.8%	9.35	10.30	9.33	1,44,000
Oct 2019	9.80	−9.3%	10.28	10.28	9.80	24,000
Sep 2019	10.80	−5.1%	10.83	10.83	10.30	24,000
Aug 2019	11.38	−1.5%	10.98	11.38	10.45	1,20,000
Jul 2019	11.55	−4.5%	11.50	12.10	10.45	88,000
Jun 2019	12.10	−1.2%	12.20	12.75	11.63	80,000
May 2019	12.25	+4.9%	11.13	12.73	11.13	3,04,000
Apr 2019	11.68	−8.6%	12.53	13.00	11.68	56,000
Mar 2019	12.78	+9.0%	12.30	12.90	11.75	1,36,000
Feb 2019	11.73	−4.3%	12.50	12.50	11.73	48,000
Jan 2019	12.25	+2.1%	12.60	12.93	11.93	1,36,000
Dec 2018	12.00	−14.9%	13.40	13.98	12.00	80,000
Nov 2018	14.10	+2.4%	14.45	15.90	14.00	96,000
Oct 2018	13.78	−17.8%	15.93	15.93	13.78	56,000
Sep 2018	16.75	−4.3%	16.63	18.28	15.80	56,000
Aug 2018	17.50	+15.7%	15.88	20.39	15.50	1,92,000
Jul 2018	15.13	−4.1%	16.25	16.75	15.13	40,000
Jun 2018	15.78	−16.0%	17.85	18.68	15.78	96,000
May 2018	18.79	−12.0%	22.25	25.13	18.29	2,24,000
Apr 2018	21.34	+3.3%	20.53	21.50	19.36	4,00,000
Mar 2018	20.66	−19.0%	24.50	24.75	20.66	2,80,000
Feb 2018	25.50	−9.3%	27.03	27.03	24.45	2,56,000
Jan 2018	28.13	−9.8%	31.50	32.73	26.83	3,12,000
Dec 2017	31.18	+10.7%	26.75	31.18	23.25	3,44,000
Nov 2017	28.15	−3.3%	30.25	33.38	27.65	1,92,000
Oct 2017	29.10	−2.8%	28.46	30.63	27.05	56,000
Sep 2017	29.95	−1.4%	31.00	33.31	26.25	2,88,000
Aug 2017	30.38	+55.8%	18.75	30.38	18.75	22,72,000
Jul 2017	19.50	−4.9%	19.50	22.55	18.00	6,24,000
Jun 2017	20.50	+21.0%	16.11	21.10	15.31	5,92,000
May 2017	16.94	+5.9%	15.63	17.90	15.50	4,00,000
Apr 2017	16.00	−0.6%	16.90	16.90	15.91	2,24,000
Mar 2017	16.10	−20.5%	19.25	19.25	14.60	5,60,000
Feb 2017	20.25	+33.4%	14.63	20.93	14.63	8,32,000
Jan 2017	15.18	+15.4%	13.80	15.18	11.95	13,12,000
Dec 2016	13.15	–	8.40	14.25	8.40	37,44,000

₹ per share, adjusted for splits and bonuses since. Change is on the close of the month before; high and low are the month's traded range.

Date	Open	High	Low	Close	Average price	Volume	Delivery
23 Oct 2026	18.24	18.24	17.02	17.41	17.60	1,71,073	32.0%
22 Oct 2026	17.01	18.20	16.68	18.00	17.57	89,356	48.1%
21 Oct 2026	17.56	18.41	16.66	17.44	17.54	1,56,596	32.8%
19 Oct 2026	18.57	18.63	17.22	17.56	17.81	2,48,645	54.1%
16 Oct 2026	18.90	20.25	18.19	18.80	18.81	2,81,362	47.2%
15 Oct 2026	20.00	20.03	18.93	19.03	19.26	93,042	75.6%
14 Oct 2026	19.48	20.40	18.91	20.00	19.63	1,32,887	68.8%
13 Oct 2026	19.49	19.49	18.81	19.23	19.17	54,355	71.0%
12 Oct 2026	19.63	19.97	19.05	19.15	19.37	75,145	36.3%
9 Oct 2026	18.81	19.85	18.81	19.63	19.30	60,638	54.4%
8 Oct 2026	19.71	19.93	18.66	19.03	19.25	1,28,827	36.2%
7 Oct 2026	19.80	19.98	19.29	19.72	19.62	89,485	55.3%
6 Oct 2026	19.85	20.24	19.46	19.80	19.87	1,04,313	36.3%
5 Oct 2026	19.94	20.25	19.07	19.85	19.65	1,84,688	34.8%
1 Oct 2026	20.94	20.97	19.10	19.59	20.02	2,32,005	49.1%
30 Sep 2026	20.32	21.25	20.32	20.74	20.80	93,418	51.4%
29 Sep 2026	21.45	21.78	20.51	20.63	21.07	2,89,665	40.0%
28 Sep 2026	20.90	21.77	20.90	21.01	21.21	1,51,191	60.1%
25 Sep 2026	21.25	21.87	21.13	21.43	21.44	1,67,163	24.5%
24 Sep 2026	21.28	21.94	21.10	21.21	21.45	1,25,891	39.3%
23 Sep 2026	21.80	22.59	21.35	21.67	21.95	2,15,128	54.8%
22 Sep 2026	22.30	22.82	21.11	22.15	22.20	5,71,916	51.7%

Prices in ₹ per share as traded, not adjusted.

Splits, bonus issues and other changes

What the prices above are adjusted for, so they read as one share held throughout.Jet Freight Logistics bonus and split history

Ex-date	Event	Price factor	What happened
11 Jan 2023	Rights issue	–	Shareholders were offered new shares. Noted, not adjusted for.
19 May 2022	Split	0.5000	Each share became 2.
12 Sep 2018	Bonus	0.5000	Holders received 1 bonus share for every 1 held.

Earlier prices are multiplied by the factor, so the chart reads as one share held throughout. Any other event is noted and not adjusted for.