Jay Shree Tea & Industries Limited (BOM:509715)
India · Delayed Price · Currency is INR 80.62
+5.93 (7.94%)
At close: Mar 10, 2026
BOM:509715 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 75.23 | 80.82 | 74.67 | 80.62 | 80.62 | 7.94% | 5,102 |
| Mar 9, 2026 | 81.90 | 81.90 | 74.05 | 74.69 | 74.69 | -1.02% | 3,028 |
| Mar 6, 2026 | 76.70 | 76.75 | 75.05 | 75.46 | 75.46 | -0.51% | 641 |
| Mar 5, 2026 | 76.40 | 76.40 | 74.65 | 75.85 | 75.85 | 2.21% | 875 |
| Mar 4, 2026 | 75.60 | 76.76 | 73.35 | 74.21 | 74.21 | -4.13% | 7,638 |
| Mar 2, 2026 | 81.01 | 81.04 | 76.00 | 77.41 | 77.41 | -5.38% | 3,253 |
| Feb 27, 2026 | 82.05 | 82.12 | 81.01 | 81.81 | 81.81 | -1.59% | 826 |
| Feb 26, 2026 | 81.00 | 84.64 | 81.00 | 83.13 | 83.13 | 0.47% | 500 |
| Feb 25, 2026 | 82.21 | 83.46 | 82.10 | 82.74 | 82.74 | 1.48% | 2,297 |
| Feb 24, 2026 | 81.40 | 82.74 | 81.40 | 81.53 | 81.53 | -0.01% | 752 |
| Feb 23, 2026 | 82.11 | 83.49 | 81.53 | 81.54 | 81.54 | -0.66% | 2,940 |
| Feb 20, 2026 | 81.80 | 82.50 | 81.65 | 82.08 | 82.08 | 0.56% | 522 |
| Feb 19, 2026 | 90.95 | 90.95 | 80.74 | 81.62 | 81.62 | -2.88% | 4,087 |
| Feb 18, 2026 | 85.10 | 85.13 | 84.00 | 84.04 | 84.04 | -0.10% | 958 |
| Feb 17, 2026 | 85.35 | 85.65 | 83.92 | 84.12 | 84.12 | -0.63% | 6,752 |
| Feb 16, 2026 | 83.01 | 85.00 | 82.17 | 84.65 | 84.65 | 2.12% | 1,471 |
| Feb 13, 2026 | 84.49 | 84.70 | 82.50 | 82.89 | 82.89 | -1.63% | 1,230 |
| Feb 12, 2026 | 84.66 | 85.30 | 84.00 | 84.26 | 84.26 | -2.05% | 752 |
| Feb 11, 2026 | 86.00 | 86.02 | 84.13 | 86.02 | 86.02 | -1.68% | 1,111 |
| Feb 10, 2026 | 87.96 | 89.47 | 87.33 | 87.49 | 87.49 | 0.23% | 5,338 |
| Feb 9, 2026 | 87.18 | 87.95 | 86.24 | 87.29 | 87.29 | 2.40% | 4,153 |
| Feb 6, 2026 | 86.49 | 87.17 | 84.17 | 85.24 | 85.24 | -1.15% | 863 |
| Feb 5, 2026 | 88.89 | 88.90 | 85.53 | 86.23 | 86.23 | -0.62% | 2,069 |
| Feb 4, 2026 | 82.12 | 90.00 | 82.12 | 86.77 | 86.77 | 5.82% | 8,682 |
| Feb 3, 2026 | 84.19 | 84.74 | 80.58 | 82.00 | 82.00 | 2.37% | 838 |
| Feb 2, 2026 | 81.59 | 81.59 | 79.01 | 80.10 | 80.10 | -0.19% | 277 |
| Feb 1, 2026 | 84.00 | 84.00 | 80.00 | 80.25 | 80.25 | -2.64% | 903 |
| Jan 30, 2026 | 81.91 | 82.90 | 81.83 | 82.43 | 82.43 | 0.63% | 116 |
| Jan 29, 2026 | 84.00 | 84.00 | 81.77 | 81.91 | 81.91 | -0.81% | 1,287 |
| Jan 28, 2026 | 83.00 | 83.10 | 82.39 | 82.58 | 82.58 | 0.85% | 1,730 |
| Jan 27, 2026 | 81.96 | 82.74 | 80.96 | 81.88 | 81.88 | 1.44% | 678 |
| Jan 23, 2026 | 82.31 | 82.91 | 80.68 | 80.72 | 80.72 | -1.20% | 653 |
| Jan 22, 2026 | 82.01 | 82.65 | 81.42 | 81.70 | 81.70 | 0.62% | 350 |
| Jan 21, 2026 | 83.26 | 83.26 | 81.00 | 81.20 | 81.20 | -1.41% | 2,570 |
| Jan 20, 2026 | 82.15 | 83.92 | 82.15 | 82.36 | 82.36 | -0.64% | 367 |
| Jan 19, 2026 | 80.20 | 84.01 | 80.20 | 82.89 | 82.89 | -2.09% | 1,281 |
| Jan 16, 2026 | 82.01 | 85.40 | 82.01 | 84.66 | 84.66 | -1.06% | 403 |
| Jan 14, 2026 | 85.50 | 86.41 | 84.72 | 85.57 | 85.57 | 1.39% | 277 |
| Jan 13, 2026 | 85.45 | 85.45 | 84.40 | 84.40 | 84.40 | -1.79% | 236 |
| Jan 12, 2026 | 81.52 | 86.86 | 81.52 | 85.94 | 85.94 | 2.77% | 1,021 |
| Jan 9, 2026 | 85.00 | 85.00 | 83.50 | 83.62 | 83.62 | -1.99% | 1,988 |
| Jan 8, 2026 | 86.68 | 86.85 | 85.24 | 85.32 | 85.32 | -1.87% | 2,304 |
| Jan 7, 2026 | 89.85 | 89.85 | 86.00 | 86.95 | 86.95 | 0.35% | 2,779 |
| Jan 6, 2026 | 88.00 | 88.00 | 86.62 | 86.65 | 86.65 | -1.41% | 1,318 |
| Jan 5, 2026 | 87.95 | 88.88 | 87.74 | 87.89 | 87.89 | -0.35% | 321 |
| Jan 2, 2026 | 88.30 | 88.85 | 86.87 | 88.20 | 88.20 | 0.35% | 2,378 |
| Jan 1, 2026 | 87.64 | 87.90 | 87.64 | 87.89 | 87.89 | 0.99% | 131 |
| Dec 31, 2025 | 87.75 | 88.21 | 87.00 | 87.03 | 87.03 | -0.59% | 1,711 |
| Dec 30, 2025 | 86.89 | 89.44 | 86.10 | 87.55 | 87.55 | -1.13% | 1,091 |
| Dec 29, 2025 | 86.50 | 88.68 | 86.24 | 88.55 | 88.55 | 1.22% | 1,660 |