Jay Shree Tea & Industries Limited (BOM:509715)
India · Delayed Price · Currency is INR 89.31
+0.56 (0.63%)
At close: Apr 21, 2026
BOM:509715 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 21, 2026 | 89.95 | 90.29 | 87.26 | 89.31 | 89.31 | 0.63% | 2,680 |
| Apr 20, 2026 | 88.99 | 89.10 | 86.74 | 88.75 | 88.75 | -0.08% | 1,949 |
| Apr 17, 2026 | 85.95 | 89.95 | 85.10 | 88.82 | 88.82 | 4.37% | 3,821 |
| Apr 16, 2026 | 84.00 | 85.47 | 84.00 | 85.10 | 85.10 | 0.57% | 605 |
| Apr 15, 2026 | 84.99 | 85.50 | 84.17 | 84.62 | 84.62 | 2.33% | 1,073 |
| Apr 13, 2026 | 83.50 | 85.80 | 81.02 | 82.69 | 82.69 | -0.97% | 2,884 |
| Apr 10, 2026 | 82.50 | 85.19 | 82.50 | 83.50 | 83.50 | 2.13% | 1,241 |
| Apr 9, 2026 | 85.00 | 85.35 | 81.00 | 81.76 | 81.76 | -0.55% | 3,855 |
| Apr 8, 2026 | 81.95 | 82.66 | 81.50 | 82.21 | 82.21 | 3.80% | 1,484 |
| Apr 7, 2026 | 78.21 | 80.27 | 78.21 | 79.20 | 79.20 | 1.07% | 333 |
| Apr 6, 2026 | 79.77 | 80.30 | 77.42 | 78.36 | 78.36 | 0.50% | 1,541 |
| Apr 2, 2026 | 74.15 | 78.99 | 73.18 | 77.97 | 77.97 | 3.05% | 1,428 |
| Apr 1, 2026 | 72.23 | 76.54 | 72.23 | 75.66 | 75.66 | 4.75% | 6,540 |
| Mar 30, 2026 | 74.20 | 75.02 | 70.62 | 72.23 | 72.23 | -4.82% | 17,637 |
| Mar 27, 2026 | 79.00 | 79.99 | 75.20 | 75.89 | 75.89 | -4.52% | 5,820 |
| Mar 25, 2026 | 79.95 | 82.33 | 78.22 | 79.48 | 79.48 | 0.66% | 5,082 |
| Mar 24, 2026 | 78.19 | 79.00 | 77.05 | 78.96 | 78.96 | 2.61% | 5,614 |
| Mar 23, 2026 | 76.06 | 79.96 | 75.93 | 76.95 | 76.95 | -4.91% | 12,331 |
| Mar 20, 2026 | 87.90 | 87.90 | 79.15 | 80.92 | 80.92 | -4.37% | 9,517 |
| Mar 19, 2026 | 86.54 | 87.84 | 84.50 | 84.62 | 84.62 | -3.29% | 4,825 |
| Mar 18, 2026 | 87.86 | 88.03 | 87.00 | 87.50 | 87.50 | -0.62% | 3,632 |
| Mar 17, 2026 | 88.57 | 89.42 | 88.00 | 88.05 | 88.05 | 0.97% | 1,156 |
| Mar 16, 2026 | 89.83 | 89.83 | 86.69 | 87.20 | 87.20 | -0.84% | 1,891 |
| Mar 13, 2026 | 90.99 | 90.99 | 85.80 | 87.94 | 87.94 | -0.17% | 7,813 |
| Mar 12, 2026 | 82.40 | 90.03 | 80.25 | 88.09 | 88.09 | 6.57% | 18,550 |
| Mar 11, 2026 | 81.95 | 83.21 | 81.45 | 82.66 | 82.66 | 2.53% | 5,707 |
| 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 |