James Warren Tea Limited (BOM:538564)
India · Delayed Price · Currency is INR 258.80
-5.20 (-1.97%)
At close: Jul 31, 2026
James Warren Tea Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 264.00 | 264.00 | 252.50 | 258.80 | 258.80 | -1.97% | 374 |
| Jul 30, 2026 | 263.45 | 264.10 | 257.75 | 264.00 | 264.00 | 0.71% | 253 |
| Jul 29, 2026 | 259.15 | 262.30 | 255.55 | 262.15 | 262.15 | 1.16% | 147 |
| Jul 28, 2026 | 256.55 | 260.00 | 256.00 | 259.15 | 259.15 | -0.42% | 1,186 |
| Jul 27, 2026 | 259.95 | 261.00 | 255.10 | 260.25 | 260.25 | 0.81% | 1,080 |
| Jul 24, 2026 | 252.25 | 260.00 | 250.00 | 258.15 | 258.15 | 2.34% | 537 |
| Jul 23, 2026 | 265.50 | 266.00 | 249.00 | 252.25 | 252.25 | -4.07% | 1,599 |
| Jul 22, 2026 | 263.60 | 263.60 | 259.05 | 262.95 | 262.95 | 0.04% | 128 |
| Jul 21, 2026 | 266.10 | 271.00 | 262.55 | 262.85 | 262.85 | -3.01% | 1,100 |
| Jul 20, 2026 | 269.95 | 275.00 | 269.95 | 271.00 | 271.00 | 1.19% | 369 |
| Jul 17, 2026 | 272.50 | 275.00 | 265.05 | 267.80 | 267.80 | -2.17% | 1,551 |
| Jul 16, 2026 | 260.05 | 275.00 | 256.95 | 273.75 | 273.75 | 0.16% | 2,152 |
| Jul 15, 2026 | 266.25 | 275.00 | 265.50 | 273.30 | 273.30 | 2.69% | 560 |
| Jul 14, 2026 | 265.65 | 267.35 | 265.65 | 266.15 | 266.15 | -1.99% | 998 |
| Jul 13, 2026 | 270.80 | 280.00 | 262.50 | 271.55 | 271.55 | 0.18% | 2,392 |
| Jul 10, 2026 | 270.00 | 275.95 | 262.30 | 271.05 | 271.05 | 0.39% | 779 |
| Jul 9, 2026 | 266.15 | 276.80 | 266.15 | 270.00 | 270.00 | 1.45% | 811 |
| Jul 8, 2026 | 264.05 | 274.40 | 264.00 | 266.15 | 266.15 | -1.79% | 443 |
| Jul 7, 2026 | 273.85 | 273.85 | 267.20 | 271.00 | 271.00 | -1.04% | 254 |
| Jul 6, 2026 | 270.00 | 279.90 | 266.10 | 273.85 | 273.85 | 4.20% | 2,347 |
| Jul 3, 2026 | 257.00 | 269.95 | 255.00 | 262.80 | 262.80 | 2.36% | 2,364 |
| Jul 2, 2026 | 251.00 | 264.00 | 251.00 | 256.75 | 256.75 | 1.93% | 791 |
| Jul 1, 2026 | 257.75 | 259.60 | 250.00 | 251.90 | 251.90 | -0.43% | 379 |
| Jun 30, 2026 | 254.00 | 258.00 | 251.50 | 253.00 | 253.00 | -0.63% | 173 |
| Jun 29, 2026 | 255.20 | 258.00 | 250.20 | 254.60 | 254.60 | -1.13% | 1,311 |
| Jun 25, 2026 | 256.40 | 263.90 | 254.10 | 257.50 | 257.50 | 0.16% | 1,767 |
| Jun 24, 2026 | 254.95 | 259.75 | 253.10 | 257.10 | 257.10 | 0.63% | 722 |
| Jun 23, 2026 | 257.45 | 263.60 | 254.10 | 255.50 | 255.50 | -0.80% | 2,456 |
| Jun 22, 2026 | 271.70 | 272.50 | 256.00 | 257.55 | 257.55 | -2.68% | 3,831 |
| Jun 19, 2026 | 265.00 | 269.90 | 263.50 | 264.65 | 264.65 | -1.25% | 3,140 |
| Jun 18, 2026 | 269.00 | 272.45 | 265.00 | 268.00 | 268.00 | -0.09% | 1,052 |
| Jun 17, 2026 | 271.10 | 276.10 | 266.20 | 268.25 | 268.25 | -1.79% | 1,769 |
| Jun 16, 2026 | 270.60 | 276.65 | 270.60 | 273.15 | 273.15 | 0.94% | 2,098 |
| Jun 15, 2026 | 279.85 | 285.90 | 270.20 | 270.60 | 270.60 | 0.50% | 837 |
| Jun 12, 2026 | 272.10 | 272.10 | 266.10 | 269.25 | 269.25 | -0.07% | 554 |
| Jun 11, 2026 | 266.40 | 269.95 | 265.00 | 269.45 | 269.45 | 1.14% | 164 |
| Jun 10, 2026 | 270.00 | 274.90 | 265.30 | 266.40 | 266.40 | -0.76% | 624 |
| Jun 9, 2026 | 274.90 | 274.90 | 265.50 | 268.45 | 268.45 | -0.37% | 671 |
| Jun 8, 2026 | 271.05 | 275.90 | 260.00 | 269.45 | 269.45 | -0.57% | 1,136 |
| Jun 5, 2026 | 273.10 | 276.90 | 270.05 | 271.00 | 271.00 | -1.38% | 1,552 |
| Jun 4, 2026 | 279.75 | 279.75 | 273.00 | 274.80 | 274.80 | -0.05% | 442 |
| Jun 3, 2026 | 275.80 | 283.30 | 272.20 | 274.95 | 274.95 | -0.31% | 511 |
| Jun 2, 2026 | 284.90 | 285.90 | 275.00 | 275.80 | 275.80 | -0.99% | 2,299 |
| 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 |