James Warren Tea Limited (BOM:538564)
India · Delayed Price · Currency is INR 327.65
-0.60 (-0.18%)
At close: Jan 21, 2026
James Warren Tea Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 321.00 | 335.10 | 321.00 | 332.10 | 332.10 | 1.36% | 1,845 |
| Jan 21, 2026 | 328.30 | 333.00 | 320.20 | 327.65 | 327.65 | -0.18% | 500 |
| Jan 20, 2026 | 325.50 | 338.00 | 325.50 | 328.25 | 328.25 | -1.14% | 1,067 |
| Jan 19, 2026 | 332.95 | 344.50 | 331.20 | 332.05 | 332.05 | -0.54% | 593 |
| Jan 16, 2026 | 337.00 | 337.00 | 320.00 | 333.85 | 333.85 | -0.80% | 3,532 |
| Jan 14, 2026 | 331.40 | 338.80 | 331.40 | 336.55 | 336.55 | 1.42% | 346 |
| Jan 13, 2026 | 326.00 | 339.80 | 326.00 | 331.85 | 331.85 | -1.50% | 1,229 |
| Jan 12, 2026 | 341.50 | 343.20 | 330.50 | 336.90 | 336.90 | 0.16% | 1,334 |
| Jan 9, 2026 | 330.10 | 341.55 | 330.10 | 336.35 | 336.35 | -0.49% | 384 |
| Jan 8, 2026 | 343.00 | 344.95 | 335.25 | 338.00 | 338.00 | -1.16% | 767 |
| Jan 7, 2026 | 335.25 | 348.00 | 335.25 | 341.95 | 341.95 | 0.04% | 837 |
| Jan 6, 2026 | 349.45 | 349.50 | 341.80 | 341.80 | 341.80 | - | 369 |
| Jan 5, 2026 | 338.60 | 346.70 | 333.10 | 341.80 | 341.80 | -0.18% | 430 |
| Jan 2, 2026 | 339.25 | 348.95 | 332.20 | 342.40 | 342.40 | 0.51% | 589 |
| Jan 1, 2026 | 345.00 | 348.85 | 340.05 | 340.65 | 340.65 | -0.70% | 1,229 |
| Dec 31, 2025 | 349.00 | 349.00 | 340.50 | 343.05 | 343.05 | -1.63% | 673 |
| Dec 30, 2025 | 349.90 | 350.60 | 345.00 | 348.75 | 348.75 | 1.37% | 2,559 |
| Dec 29, 2025 | 342.30 | 352.90 | 335.35 | 344.05 | 344.05 | 0.51% | 6,558 |
| Dec 26, 2025 | 353.25 | 353.50 | 340.00 | 342.30 | 342.30 | -1.16% | 1,783 |
| Dec 24, 2025 | 345.05 | 350.00 | 342.50 | 346.30 | 346.30 | -0.90% | 485 |
| Dec 23, 2025 | 359.90 | 359.90 | 348.15 | 349.45 | 349.45 | -1.27% | 993 |
| Dec 22, 2025 | 355.00 | 363.15 | 350.00 | 353.95 | 353.95 | -0.10% | 1,683 |
| Dec 19, 2025 | 359.00 | 359.00 | 347.00 | 354.30 | 354.30 | 1.08% | 1,459 |
| Dec 18, 2025 | 361.00 | 364.00 | 350.20 | 350.50 | 350.50 | -0.90% | 988 |
| Dec 17, 2025 | 350.10 | 365.00 | 350.10 | 353.70 | 353.70 | 0.18% | 1,187 |
| Dec 16, 2025 | 360.35 | 364.00 | 352.70 | 353.05 | 353.05 | -2.03% | 736 |
| Dec 15, 2025 | 366.95 | 370.00 | 350.20 | 360.35 | 360.35 | 0.17% | 1,669 |
| Dec 12, 2025 | 355.15 | 365.75 | 350.00 | 359.75 | 359.75 | 0.94% | 1,898 |
| Dec 11, 2025 | 362.50 | 362.85 | 355.00 | 356.40 | 356.40 | -1.82% | 923 |
| Dec 10, 2025 | 374.90 | 374.90 | 356.00 | 363.00 | 363.00 | -0.45% | 1,158 |
| Dec 9, 2025 | 368.00 | 378.40 | 352.00 | 364.65 | 364.65 | 0.15% | 3,271 |
| Dec 8, 2025 | 360.00 | 370.95 | 355.05 | 364.10 | 364.10 | -2.48% | 2,424 |
| Dec 5, 2025 | 379.00 | 379.00 | 368.10 | 373.35 | 373.35 | 1.52% | 4,927 |
| Dec 4, 2025 | 350.00 | 380.00 | 340.25 | 367.75 | 367.75 | 6.39% | 10,834 |
| Dec 3, 2025 | 344.00 | 349.80 | 339.00 | 345.65 | 345.65 | 2.19% | 2,317 |
| Dec 2, 2025 | 357.95 | 357.95 | 335.00 | 338.25 | 338.25 | -3.85% | 2,253 |
| Dec 1, 2025 | 356.00 | 360.00 | 346.10 | 351.80 | 351.80 | 1.88% | 4,431 |
| Nov 28, 2025 | 348.95 | 359.00 | 342.70 | 345.30 | 345.30 | 2.40% | 5,015 |
| Nov 27, 2025 | 333.00 | 354.00 | 320.00 | 337.20 | 337.20 | 5.08% | 27,798 |
| Nov 26, 2025 | 312.85 | 327.00 | 312.85 | 320.90 | 320.90 | 1.05% | 334 |
| Nov 25, 2025 | 330.00 | 330.00 | 315.20 | 317.55 | 317.55 | 1.94% | 962 |
| Nov 24, 2025 | 298.05 | 325.00 | 298.05 | 311.50 | 311.50 | 3.30% | 11,459 |
| Nov 21, 2025 | 316.00 | 316.00 | 300.00 | 301.55 | 301.55 | -2.14% | 9,011 |
| Nov 20, 2025 | 315.50 | 315.50 | 307.00 | 308.15 | 308.15 | -1.25% | 2,923 |
| Nov 19, 2025 | 315.05 | 316.00 | 310.75 | 312.05 | 312.05 | -0.94% | 912 |
| Nov 18, 2025 | 311.20 | 318.95 | 311.20 | 315.00 | 315.00 | -0.03% | 1,441 |
| Nov 17, 2025 | 315.00 | 324.95 | 315.00 | 315.10 | 315.10 | -0.93% | 1,732 |
| Nov 14, 2025 | 322.65 | 322.85 | 316.20 | 318.05 | 318.05 | -0.69% | 2,651 |
| Nov 13, 2025 | 324.35 | 326.00 | 314.00 | 320.25 | 320.25 | -2.17% | 5,435 |
| Nov 12, 2025 | 332.00 | 338.50 | 325.00 | 327.35 | 327.35 | -1.46% | 1,760 |