Jay Kailash Namkeen Limited (BOM:544160)
India · Delayed Price · Currency is INR 27.05
-6.76 (-19.99%)
At close: Dec 5, 2025
Jay Kailash Namkeen Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 33.80 | 33.80 | 27.05 | 27.05 | 27.05 | -19.99% | 288,000 |
| Dec 4, 2025 | 35.05 | 35.46 | 33.81 | 33.81 | 33.81 | -3.57% | 11,200 |
| Dec 3, 2025 | 39.01 | 39.01 | 35.00 | 35.06 | 35.06 | -15.11% | 76,800 |
| Dec 2, 2025 | 40.60 | 42.00 | 40.60 | 41.30 | 41.30 | 1.70% | 3,200 |
| Dec 1, 2025 | 39.26 | 41.95 | 39.26 | 40.61 | 40.61 | -4.45% | 3,200 |
| Nov 28, 2025 | 37.99 | 42.50 | 37.00 | 42.50 | 42.50 | 15.33% | 8,000 |
| Nov 27, 2025 | 36.85 | 36.85 | 36.85 | 36.85 | 36.85 | -0.11% | 1,600 |
| Nov 26, 2025 | 37.21 | 37.21 | 36.75 | 36.89 | 36.89 | -2.92% | 12,800 |
| Nov 25, 2025 | 36.51 | 38.00 | 36.43 | 38.00 | 38.00 | 1.44% | 38,400 |
| Nov 24, 2025 | 37.12 | 38.49 | 36.61 | 37.46 | 37.46 | -2.68% | 14,400 |
| Nov 21, 2025 | 37.09 | 38.96 | 37.09 | 38.49 | 38.49 | -1.96% | 11,200 |
| Nov 20, 2025 | 39.42 | 43.00 | 39.20 | 39.26 | 39.26 | -8.10% | 30,400 |
| Nov 19, 2025 | 38.65 | 42.75 | 38.65 | 42.72 | 42.72 | 2.94% | 6,400 |
| Nov 18, 2025 | 42.29 | 42.29 | 41.10 | 41.50 | 41.50 | -3.26% | 8,000 |
| Nov 17, 2025 | 44.00 | 44.00 | 40.03 | 42.90 | 42.90 | 4.38% | 12,800 |
| Nov 14, 2025 | 40.01 | 41.10 | 40.01 | 41.10 | 41.10 | 2.75% | 6,400 |
| Nov 13, 2025 | 40.01 | 40.01 | 40.00 | 40.00 | 40.00 | - | 3,200 |
| Nov 12, 2025 | 39.70 | 40.00 | 39.70 | 40.00 | 40.00 | 1.76% | 3,200 |
| Nov 11, 2025 | 44.95 | 44.95 | 38.20 | 39.31 | 39.31 | -12.41% | 164,800 |
| Nov 10, 2025 | 45.01 | 45.80 | 44.88 | 44.88 | 44.88 | -4.61% | 11,200 |
| Nov 7, 2025 | 50.49 | 50.49 | 45.10 | 47.05 | 47.05 | 2.30% | 16,000 |
| Nov 6, 2025 | 46.50 | 46.75 | 45.99 | 45.99 | 45.99 | 3.35% | 6,400 |
| Nov 4, 2025 | 50.99 | 50.99 | 44.50 | 44.50 | 44.50 | -4.30% | 16,000 |
| Nov 3, 2025 | 44.95 | 46.50 | 44.95 | 46.50 | 46.50 | 3.45% | 6,400 |
| Oct 31, 2025 | 42.02 | 44.95 | 42.02 | 44.95 | 44.95 | 6.97% | 9,600 |
| Oct 30, 2025 | 42.30 | 42.30 | 40.40 | 42.02 | 42.02 | 8.33% | 11,200 |
| Oct 29, 2025 | 38.79 | 38.79 | 38.79 | 38.79 | 38.79 | -1.37% | 1,600 |
| Oct 28, 2025 | 36.35 | 40.90 | 36.35 | 39.33 | 39.33 | -1.68% | 14,400 |
| Oct 27, 2025 | 42.03 | 42.03 | 36.61 | 40.00 | 40.00 | -8.05% | 64,000 |
| Oct 24, 2025 | 43.23 | 43.50 | 43.23 | 43.50 | 43.50 | 2.55% | 30,400 |
| Oct 23, 2025 | 42.42 | 42.42 | 42.42 | 42.42 | 42.42 | -2.26% | 1,600 |
| Oct 20, 2025 | 43.00 | 43.40 | 43.00 | 43.40 | 43.40 | -1.36% | 28,800 |
| Oct 17, 2025 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | -2.44% | 1,600 |
| Oct 16, 2025 | 45.10 | 45.49 | 45.10 | 45.10 | 45.10 | -2.13% | 27,200 |
| Oct 15, 2025 | 48.90 | 49.30 | 45.00 | 46.08 | 46.08 | -4.00% | 11,200 |
| Oct 14, 2025 | 49.49 | 49.49 | 48.00 | 48.00 | 48.00 | -3.32% | 4,800 |
| Oct 10, 2025 | 52.00 | 52.00 | 47.00 | 49.65 | 49.65 | 0.10% | 19,200 |
| Oct 9, 2025 | 48.70 | 50.81 | 47.49 | 49.60 | 49.60 | 5.51% | 113,600 |
| Oct 8, 2025 | 43.27 | 49.00 | 43.27 | 47.01 | 47.01 | 10.82% | 17,600 |
| Oct 7, 2025 | 42.42 | 42.42 | 42.42 | 42.42 | 42.42 | - | 1,600 |
| Sep 30, 2025 | 46.00 | 46.00 | 39.01 | 42.42 | 42.42 | -7.78% | 56,000 |
| Sep 29, 2025 | 46.90 | 46.90 | 46.00 | 46.00 | 46.00 | 4.55% | 4,800 |
| Sep 26, 2025 | 45.01 | 45.01 | 43.59 | 44.00 | 44.00 | -7.17% | 9,600 |
| Sep 24, 2025 | 47.40 | 47.40 | 47.40 | 47.40 | 47.40 | 3.02% | 3,200 |
| Sep 23, 2025 | 46.01 | 46.01 | 46.01 | 46.01 | 46.01 | -3.10% | 1,600 |
| Sep 22, 2025 | 46.00 | 47.75 | 46.00 | 47.48 | 47.48 | 3.13% | 6,400 |
| Sep 19, 2025 | 48.50 | 48.50 | 46.03 | 46.04 | 46.04 | -4.30% | 4,800 |
| Sep 18, 2025 | 46.55 | 48.22 | 46.55 | 48.11 | 48.11 | 0.86% | 6,400 |
| Sep 17, 2025 | 47.25 | 47.70 | 47.00 | 47.70 | 47.70 | -1.26% | 22,400 |
| Sep 16, 2025 | 47.00 | 48.71 | 46.97 | 48.31 | 48.31 | 4.79% | 27,200 |