James Warren Tea Limited (BOM:538564)
India · Delayed Price · Currency is INR 244.75
+2.20 (0.91%)
At close: Oct 22, 2026
James Warren Tea Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 243.00 | 245.00 | 243.00 | 244.75 | 244.75 | 0.91% | 426 |
| Oct 21, 2026 | 241.20 | 245.00 | 241.20 | 242.55 | 242.55 | 0.39% | 815 |
| Oct 19, 2026 | 244.00 | 248.00 | 240.00 | 241.60 | 241.60 | -0.04% | 2,952 |
| Oct 16, 2026 | 247.00 | 247.00 | 241.30 | 241.70 | 241.70 | -1.57% | 2,365 |
| Oct 15, 2026 | 252.80 | 252.80 | 243.30 | 245.55 | 245.55 | -1.50% | 2,052 |
| Oct 14, 2026 | 252.80 | 258.40 | 248.05 | 249.30 | 249.30 | -0.82% | 827 |
| Oct 13, 2026 | 252.85 | 254.90 | 248.00 | 251.35 | 251.35 | -0.65% | 1,662 |
| Oct 12, 2026 | 265.00 | 265.00 | 252.20 | 253.00 | 253.00 | -4.17% | 1,410 |
| Oct 9, 2026 | 256.05 | 264.00 | 250.35 | 264.00 | 264.00 | 4.12% | 294 |
| Oct 8, 2026 | 249.20 | 254.90 | 249.20 | 253.55 | 253.55 | -0.16% | 739 |
| Oct 7, 2026 | 248.05 | 254.00 | 248.05 | 253.95 | 253.95 | 1.74% | 64 |
| Oct 6, 2026 | 248.75 | 250.50 | 248.25 | 249.60 | 249.60 | -0.14% | 569 |
| Oct 5, 2026 | 253.60 | 257.15 | 248.60 | 249.95 | 249.95 | -0.89% | 722 |
| Oct 1, 2026 | 252.95 | 253.70 | 249.30 | 252.20 | 252.20 | -0.30% | 86 |
| Sep 30, 2026 | 250.50 | 253.20 | 250.45 | 252.95 | 252.95 | 1.20% | 755 |
| Sep 29, 2026 | 254.00 | 254.00 | 248.45 | 249.95 | 249.95 | -0.34% | 942 |
| Sep 28, 2026 | 251.40 | 257.00 | 248.00 | 250.80 | 250.80 | -1.95% | 1,802 |
| Sep 25, 2026 | 251.30 | 256.00 | 251.30 | 255.80 | 255.80 | 0.55% | 352 |
| Sep 24, 2026 | 254.70 | 258.90 | 251.15 | 254.40 | 254.40 | 1.05% | 568 |
| Sep 23, 2026 | 258.60 | 258.60 | 251.35 | 251.75 | 251.75 | -1.68% | 1,504 |
| Sep 22, 2026 | 258.95 | 259.00 | 256.00 | 256.05 | 256.05 | -0.45% | 90 |
| Sep 21, 2026 | 252.30 | 259.50 | 252.10 | 257.20 | 257.20 | -1.00% | 281 |
| Sep 18, 2026 | 253.05 | 259.80 | 251.60 | 259.80 | 259.80 | 2.67% | 335 |
| Sep 17, 2026 | 250.35 | 281.00 | 250.35 | 253.05 | 253.05 | 1.08% | 978 |
| Sep 16, 2026 | 253.85 | 257.75 | 250.05 | 250.35 | 250.35 | -0.14% | 352 |
| Sep 15, 2026 | 250.30 | 256.00 | 250.30 | 250.70 | 250.70 | -0.56% | 439 |
| Sep 11, 2026 | 250.30 | 253.00 | 250.05 | 252.10 | 252.10 | 0.18% | 1,135 |
| Sep 10, 2026 | 251.05 | 268.90 | 250.00 | 251.65 | 251.65 | 0.22% | 3,609 |
| Sep 9, 2026 | 252.80 | 253.60 | 251.00 | 251.10 | 251.10 | -0.36% | 405 |
| Sep 8, 2026 | 250.00 | 253.85 | 250.00 | 252.00 | 252.00 | 0.40% | 315 |
| Sep 7, 2026 | 252.00 | 255.25 | 249.15 | 251.00 | 251.00 | -1.06% | 1,505 |
| Sep 4, 2026 | 259.50 | 259.50 | 252.35 | 253.70 | 253.70 | -0.14% | 1,550 |
| Sep 3, 2026 | 252.30 | 257.00 | 252.30 | 254.05 | 254.05 | 0.28% | 169 |
| Sep 2, 2026 | 255.90 | 259.00 | 253.35 | 253.35 | 253.35 | -0.26% | 2,086 |
| Sep 1, 2026 | 256.00 | 264.90 | 251.40 | 254.00 | 254.00 | -0.72% | 3,755 |
| Aug 31, 2026 | 260.05 | 265.00 | 253.00 | 255.85 | 255.85 | -3.09% | 3,180 |
| Aug 28, 2026 | 268.00 | 268.00 | 261.15 | 264.00 | 264.00 | 0.76% | 894 |
| Aug 27, 2026 | 262.00 | 265.60 | 262.00 | 262.00 | 262.00 | -0.11% | 142 |
| Aug 26, 2026 | 258.15 | 265.70 | 258.15 | 262.30 | 262.30 | 1.61% | 678 |
| Aug 25, 2026 | 265.60 | 265.60 | 256.30 | 258.15 | 258.15 | -0.85% | 1,330 |
| Aug 24, 2026 | 259.00 | 265.00 | 259.00 | 260.35 | 260.35 | -1.64% | 1,609 |
| Aug 21, 2026 | 259.90 | 265.95 | 259.90 | 264.70 | 264.70 | 1.38% | 301 |
| Aug 20, 2026 | 264.00 | 264.00 | 253.30 | 261.10 | 261.10 | 0.19% | 2,658 |
| Aug 19, 2026 | 263.05 | 269.90 | 260.00 | 260.60 | 260.60 | -1.14% | 4,019 |
| Aug 18, 2026 | 274.60 | 274.60 | 260.00 | 263.60 | 263.60 | -0.15% | 525 |
| Aug 17, 2026 | 256.05 | 266.00 | 256.05 | 264.00 | 264.00 | 2.37% | 124 |
| Aug 14, 2026 | 262.00 | 262.00 | 250.00 | 257.90 | 257.90 | -0.54% | 1,028 |
| Aug 13, 2026 | 279.00 | 279.00 | 256.30 | 259.30 | 259.30 | -2.37% | 2,245 |
| Aug 12, 2026 | 281.00 | 281.00 | 263.10 | 265.60 | 265.60 | -0.13% | 3,190 |
| Aug 11, 2026 | 264.00 | 273.00 | 262.20 | 265.95 | 265.95 | 0.36% | 212 |