James Warren Tea Limited (BOM:538564)
India · Delayed Price · Currency is INR 290.45
-6.85 (-2.30%)
At close: May 11, 2026
James Warren Tea Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |