Jay Kailash Namkeen Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 1, 2026	42.00	44.75	40.65	43.58	43.58	1.87%	136,000
May 29, 2026	41.17	43.22	41.17	42.78	42.78	3.91%	190,400
May 27, 2026	42.77	44.68	40.44	41.17	41.17	-3.27%	86,400
May 26, 2026	42.52	42.56	39.01	42.56	42.56	4.98%	104,000
May 25, 2026	39.25	40.54	38.97	40.54	40.54	5.00%	73,600
May 22, 2026	36.13	38.61	36.13	38.61	38.61	4.98%	59,200
May 21, 2026	36.77	36.78	34.50	36.78	36.78	5.00%	76,800
May 20, 2026	32.70	35.54	32.16	35.03	35.03	3.49%	83,200
May 19, 2026	32.15	33.85	30.66	33.85	33.85	4.99%	158,400
May 18, 2026	31.00	32.24	29.18	32.24	32.24	4.98%	107,200
May 15, 2026	30.60	30.71	30.00	30.71	30.71	4.99%	80,000
May 14, 2026	28.19	29.40	27.10	29.25	29.25	4.28%	112,000
May 13, 2026	26.94	28.15	25.70	28.05	28.05	3.70%	64,000
May 12, 2026	25.80	27.05	24.49	27.05	27.05	4.97%	120,000
May 11, 2026	25.75	25.77	25.65	25.77	25.77	4.97%	72,000
May 8, 2026	23.30	24.55	22.23	24.55	24.55	4.96%	91,200
May 7, 2026	22.30	23.40	22.30	23.39	23.39	-0.34%	30,400
May 6, 2026	23.93	23.93	21.73	23.47	23.47	2.62%	40,000
May 5, 2026	21.80	22.87	21.80	22.87	22.87	4.96%	59,200
May 4, 2026	20.91	21.88	20.88	21.79	21.79	4.21%	14,400
Apr 30, 2026	21.68	22.58	20.91	20.91	20.91	-3.15%	28,800
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