James Warren Tea Limited (BOM:538564)
India · Delayed Price · Currency is INR 296.00
-0.25 (-0.08%)
At close: Apr 20, 2026
James Warren Tea Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 20, 2026 | 299.30 | 299.30 | 295.00 | 296.00 | 296.00 | -0.08% | 628 |
| Apr 17, 2026 | 300.00 | 305.00 | 295.90 | 296.25 | 296.25 | -1.18% | 3,827 |
| Apr 16, 2026 | 297.10 | 307.75 | 297.10 | 299.80 | 299.80 | 0.81% | 1,974 |
| Apr 15, 2026 | 292.00 | 308.70 | 292.00 | 297.40 | 297.40 | 1.74% | 454 |
| Apr 13, 2026 | 293.00 | 299.85 | 283.00 | 292.30 | 292.30 | -0.93% | 945 |
| Apr 10, 2026 | 304.95 | 305.50 | 295.05 | 295.05 | 295.05 | -1.55% | 2,324 |
| Apr 9, 2026 | 301.05 | 307.00 | 292.45 | 299.70 | 299.70 | 1.46% | 868 |
| Apr 8, 2026 | 290.00 | 343.70 | 290.00 | 295.40 | 295.40 | 2.16% | 2,897 |
| Apr 7, 2026 | 286.00 | 289.90 | 280.00 | 289.15 | 289.15 | 2.68% | 1,702 |
| Apr 6, 2026 | 279.00 | 287.90 | 274.00 | 281.60 | 281.60 | 5.11% | 1,457 |
| Apr 2, 2026 | 269.75 | 274.80 | 257.05 | 267.90 | 267.90 | -1.22% | 2,526 |
| Apr 1, 2026 | 269.80 | 297.40 | 260.60 | 271.20 | 271.20 | 8.63% | 2,999 |
| Mar 30, 2026 | 251.50 | 270.00 | 248.05 | 249.65 | 249.65 | -5.60% | 6,256 |
| Mar 27, 2026 | 279.90 | 279.90 | 260.05 | 264.45 | 264.45 | -2.51% | 3,542 |
| Mar 25, 2026 | 285.50 | 290.00 | 265.20 | 271.25 | 271.25 | -3.13% | 3,099 |
| Mar 24, 2026 | 288.90 | 288.90 | 280.00 | 280.00 | 280.00 | 3.86% | 1,735 |
| Mar 23, 2026 | 290.80 | 290.80 | 262.20 | 269.60 | 269.60 | -6.86% | 1,581 |
| Mar 20, 2026 | 286.05 | 300.00 | 282.35 | 289.45 | 289.45 | 1.21% | 847 |
| Mar 19, 2026 | 287.80 | 287.85 | 282.25 | 286.00 | 286.00 | -0.68% | 298 |
| Mar 18, 2026 | 289.90 | 293.95 | 285.30 | 287.95 | 287.95 | 0.77% | 1,116 |
| Mar 17, 2026 | 295.00 | 295.00 | 283.15 | 285.75 | 285.75 | 0.99% | 1,230 |
| Mar 16, 2026 | 287.30 | 292.85 | 281.00 | 282.95 | 282.95 | -0.75% | 597 |
| Mar 13, 2026 | 293.45 | 294.95 | 283.60 | 285.10 | 285.10 | -3.32% | 2,224 |
| Mar 12, 2026 | 295.35 | 295.35 | 286.65 | 294.90 | 294.90 | -0.64% | 1,167 |
| Mar 11, 2026 | 301.75 | 301.75 | 296.25 | 296.80 | 296.80 | -1.05% | 179 |
| Mar 10, 2026 | 308.50 | 308.50 | 296.10 | 299.95 | 299.95 | 3.25% | 390 |
| Mar 9, 2026 | 294.20 | 303.85 | 290.00 | 290.50 | 290.50 | -3.15% | 1,532 |
| Mar 6, 2026 | 297.10 | 304.00 | 297.10 | 299.95 | 299.95 | 0.87% | 1,059 |
| Mar 5, 2026 | 301.80 | 301.80 | 296.05 | 297.35 | 297.35 | -1.47% | 1,151 |
| Mar 4, 2026 | 288.20 | 304.50 | 288.00 | 301.80 | 301.80 | -2.36% | 664 |
| Mar 2, 2026 | 290.00 | 311.00 | 290.00 | 309.10 | 309.10 | 2.49% | 1,170 |
| Feb 27, 2026 | 304.00 | 305.05 | 296.00 | 301.60 | 301.60 | -0.72% | 1,025 |
| Feb 26, 2026 | 303.00 | 308.95 | 300.15 | 303.80 | 303.80 | 0.26% | 142 |
| Feb 25, 2026 | 306.25 | 311.90 | 300.00 | 303.00 | 303.00 | -1.06% | 356 |
| Feb 24, 2026 | 300.00 | 312.00 | 300.00 | 306.25 | 306.25 | 0.64% | 1,106 |
| Feb 23, 2026 | 318.00 | 318.00 | 303.10 | 304.30 | 304.30 | -2.15% | 561 |
| Feb 20, 2026 | 304.55 | 314.95 | 304.55 | 311.00 | 311.00 | -0.21% | 1,138 |
| Feb 19, 2026 | 314.80 | 314.80 | 306.15 | 311.65 | 311.65 | 3.23% | 643 |
| Feb 18, 2026 | 317.95 | 317.95 | 300.00 | 301.90 | 301.90 | -3.11% | 1,904 |
| Feb 17, 2026 | 314.50 | 318.95 | 308.85 | 311.60 | 311.60 | -0.92% | 274 |
| Feb 16, 2026 | 320.00 | 320.00 | 308.05 | 314.50 | 314.50 | -1.81% | 2,227 |
| Feb 13, 2026 | 319.50 | 328.90 | 306.00 | 320.30 | 320.30 | 3.39% | 4,742 |
| Feb 12, 2026 | 304.95 | 309.90 | 303.00 | 309.80 | 309.80 | 1.59% | 2,242 |
| Feb 11, 2026 | 313.00 | 329.30 | 303.30 | 304.95 | 304.95 | -2.62% | 5,611 |
| Feb 10, 2026 | 312.00 | 320.00 | 310.20 | 313.15 | 313.15 | 0.32% | 2,167 |
| Feb 9, 2026 | 313.05 | 321.00 | 304.00 | 312.15 | 312.15 | -2.85% | 3,985 |
| Feb 6, 2026 | 324.20 | 324.20 | 313.05 | 321.30 | 321.30 | 1.74% | 1,043 |
| Feb 5, 2026 | 322.80 | 328.45 | 313.35 | 315.80 | 315.80 | -2.12% | 706 |
| Feb 4, 2026 | 309.70 | 323.85 | 309.70 | 322.65 | 322.65 | 4.18% | 3,230 |
| Feb 3, 2026 | 306.25 | 317.70 | 303.00 | 309.70 | 309.70 | 1.98% | 3,500 |