James Warren Tea Limited (BOM:538564)
India · Delayed Price · Currency is INR 288.30
+0.15 (0.05%)
At close: May 29, 2026
James Warren Tea Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 1, 2026 | 287.00 | 287.70 | 277.10 | 278.55 | 278.55 | -3.38% | 1,335 |
| May 29, 2026 | 287.25 | 290.10 | 286.85 | 288.30 | 288.30 | 0.05% | 883 |
| May 27, 2026 | 287.45 | 297.00 | 287.10 | 288.15 | 288.15 | -1.66% | 672 |
| May 26, 2026 | 293.00 | 293.05 | 286.45 | 293.00 | 293.00 | -0.19% | 1,978 |
| May 25, 2026 | 294.80 | 294.80 | 286.15 | 293.55 | 293.55 | 3.73% | 1,749 |
| May 22, 2026 | 281.50 | 284.75 | 274.00 | 283.00 | 283.00 | 0.05% | 1,041 |
| May 21, 2026 | 280.30 | 289.90 | 280.00 | 282.85 | 282.85 | 0.62% | 194 |
| May 20, 2026 | 275.50 | 284.20 | 275.50 | 281.10 | 281.10 | -1.85% | 530 |
| May 19, 2026 | 282.00 | 289.85 | 281.75 | 286.40 | 286.40 | 2.63% | 631 |
| May 18, 2026 | 289.00 | 289.00 | 274.85 | 279.05 | 279.05 | -3.29% | 726 |
| May 15, 2026 | 293.00 | 297.70 | 288.00 | 288.55 | 288.55 | -1.75% | 943 |
| May 14, 2026 | 290.00 | 293.75 | 290.00 | 293.70 | 293.70 | -0.02% | 164 |
| May 13, 2026 | 285.00 | 297.75 | 285.00 | 293.75 | 293.75 | 3.56% | 852 |
| May 12, 2026 | 292.00 | 292.55 | 283.50 | 283.65 | 283.65 | -2.34% | 796 |
| May 11, 2026 | 299.90 | 299.90 | 288.15 | 290.45 | 290.45 | -2.30% | 2,760 |
| May 8, 2026 | 301.95 | 301.95 | 295.10 | 297.30 | 297.30 | -0.55% | 909 |
| May 7, 2026 | 298.05 | 301.85 | 296.10 | 298.95 | 298.95 | 1.32% | 541 |
| May 6, 2026 | 298.90 | 302.00 | 294.00 | 295.05 | 295.05 | -1.29% | 1,051 |
| May 5, 2026 | 292.65 | 300.90 | 292.50 | 298.90 | 298.90 | 0.89% | 1,168 |
| May 4, 2026 | 306.70 | 310.00 | 294.10 | 296.25 | 296.25 | -0.30% | 3,511 |
| Apr 30, 2026 | 299.85 | 301.45 | 294.10 | 297.15 | 297.15 | -0.62% | 1,415 |
| Apr 29, 2026 | 297.95 | 306.70 | 291.30 | 299.00 | 299.00 | 2.33% | 2,382 |
| Apr 28, 2026 | 295.00 | 297.55 | 290.20 | 292.20 | 292.20 | -0.29% | 808 |
| Apr 27, 2026 | 295.00 | 298.00 | 290.00 | 293.05 | 293.05 | -0.81% | 1,039 |
| Apr 24, 2026 | 295.85 | 303.95 | 291.00 | 295.45 | 295.45 | -1.09% | 1,491 |
| Apr 23, 2026 | 309.90 | 309.90 | 295.05 | 298.70 | 298.70 | -0.32% | 688 |
| Apr 22, 2026 | 305.65 | 313.55 | 299.00 | 299.65 | 299.65 | - | 1,177 |
| Apr 21, 2026 | 290.05 | 309.90 | 290.05 | 299.65 | 299.65 | 1.23% | 3,897 |
| 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 |