Jay Kailash Namkeen Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	20.50	21.59	19.70	21.59	21.59	4.96%	30,400
Apr 28, 2026	19.51	20.63	18.83	20.57	20.57	3.94%	14,400
Apr 27, 2026	19.82	19.82	19.78	19.79	19.79	4.82%	6,400
Apr 24, 2026	17.56	19.39	17.56	18.88	18.88	2.16%	46,400
Apr 23, 2026	18.55	18.55	18.48	18.48	18.48	-4.99%	6,400
Apr 22, 2026	20.51	20.51	19.05	19.45	19.45	-0.46%	56,000
Apr 21, 2026	19.54	19.54	19.54	19.54	19.54	5.00%	6,400
Apr 20, 2026	18.61	18.61	18.61	18.61	18.61	4.96%	6,400
Apr 17, 2026	17.73	17.73	17.68	17.73	17.73	4.97%	16,000
Apr 16, 2026	16.89	16.89	16.89	16.89	16.89	4.97%	3,200
Apr 15, 2026	16.09	16.09	16.09	16.09	16.09	4.96%	22,400
Apr 13, 2026	15.32	15.33	15.32	15.33	15.33	5.00%	52,800
Apr 10, 2026	14.60	14.60	14.60	14.60	14.60	4.96%	16,000
Apr 9, 2026	13.91	13.91	13.91	13.91	13.91	4.98%	12,800
Apr 8, 2026	13.25	13.25	13.25	13.25	13.25	4.99%	12,800
Apr 7, 2026	12.02	12.62	12.02	12.62	12.62	4.99%	11,200
Apr 6, 2026	12.00	12.02	11.40	12.02	12.02	4.98%	38,400
Apr 2, 2026	11.63	11.63	10.73	11.45	11.45	3.34%	27,200
Apr 1, 2026	11.62	11.62	11.05	11.08	11.08	-3.82%	19,200
Mar 30, 2026	12.95	12.95	11.52	11.52	11.52	-9.93%	27,200
Mar 27, 2026	12.80	12.83	12.78	12.79	12.79	-9.87%	52,800
Mar 25, 2026	13.70	15.00	12.87	14.19	14.19	-0.70%	124,800
Mar 24, 2026	14.78	14.78	13.50	14.29	14.29	6.01%	17,600
Mar 23, 2026	13.00	14.98	12.33	13.48	13.48	-1.53%	110,400
Mar 20, 2026	14.93	15.15	13.51	13.69	13.69	-8.79%	132,800
Mar 19, 2026	15.00	15.89	14.00	15.01	15.01	1.01%	38,400
Mar 18, 2026	15.00	15.69	14.82	14.86	14.86	-3.82%	51,200
Mar 17, 2026	14.31	15.60	14.31	15.45	15.45	3.34%	20,800
Mar 16, 2026	15.31	15.31	14.60	14.95	14.95	-6.56%	4,800
Mar 13, 2026	16.05	16.05	15.99	16.00	16.00	-	9,600
Mar 12, 2026	15.06	16.89	15.06	16.00	16.00	-0.37%	68,800
Mar 11, 2026	16.05	16.06	16.05	16.06	16.06	0.06%	3,200
Mar 10, 2026	16.69	16.69	16.02	16.05	16.05	-3.83%	6,400
Mar 9, 2026	15.00	16.69	15.00	16.69	16.69	9.51%	9,600
Mar 6, 2026	15.24	15.24	15.24	15.24	15.24	-1.30%	1,600
Mar 4, 2026	16.35	16.35	15.40	15.44	15.44	-5.91%	12,800
Mar 2, 2026	17.31	17.31	16.35	16.41	16.41	-5.20%	8,000
Feb 27, 2026	18.00	18.33	17.31	17.31	17.31	-8.85%	24,000
Feb 25, 2026	19.50	19.50	18.99	18.99	18.99	3.60%	4,800
Feb 23, 2026	18.00	19.59	18.00	18.33	18.33	-3.53%	9,600
Feb 20, 2026	19.60	19.60	18.69	19.00	19.00	-4.52%	8,000
Feb 19, 2026	19.98	19.99	19.68	19.90	19.90	4.19%	6,400
Feb 18, 2026	19.00	19.19	19.00	19.10	19.10	-1.44%	3,200
Feb 17, 2026	19.68	19.68	19.00	19.38	19.38	7.73%	17,600
Feb 16, 2026	17.99	17.99	17.99	17.99	17.99	-2.18%	1,600
Feb 12, 2026	18.42	18.42	18.38	18.39	18.39	-0.16%	4,800
Feb 11, 2026	18.51	18.51	18.42	18.42	18.42	-7.44%	8,000
Feb 10, 2026	19.90	19.90	19.90	19.90	19.90	5.07%	1,600
Feb 9, 2026	18.93	18.94	18.93	18.94	18.94	-	4,800
Feb 6, 2026	18.32	18.99	18.32	18.94	18.94	-5.06%	8,000