Jay Kailash Namkeen Limited (BOM:544160)
India · Delayed Price · Currency is INR 55.75
-2.93 (-4.99%)
At close: Oct 1, 2026
Jay Kailash Namkeen Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 56.31 | 57.95 | 55.75 | 55.75 | 55.75 | -4.99% | 80,000 |
| Sep 30, 2026 | 60.48 | 61.97 | 57.00 | 58.68 | 58.68 | -2.18% | 97,600 |
| Sep 29, 2026 | 56.20 | 60.65 | 56.20 | 59.99 | 59.99 | 1.89% | 54,400 |
| Sep 28, 2026 | 59.98 | 59.98 | 56.11 | 58.88 | 58.88 | 1.60% | 49,600 |
| Sep 25, 2026 | 58.02 | 59.85 | 57.95 | 57.95 | 57.95 | -5.00% | 46,400 |
| Sep 24, 2026 | 64.65 | 65.00 | 59.81 | 61.00 | 61.00 | -3.10% | 88,000 |
| Sep 23, 2026 | 59.97 | 62.95 | 59.00 | 62.95 | 62.95 | 4.99% | 104,000 |
| Sep 22, 2026 | 54.52 | 59.96 | 54.26 | 59.96 | 59.96 | 4.99% | 134,400 |
| Sep 21, 2026 | 57.68 | 58.97 | 57.11 | 57.11 | 57.11 | -4.99% | 40,000 |
| Sep 18, 2026 | 60.12 | 60.50 | 60.11 | 60.11 | 60.11 | -4.99% | 12,800 |
| Sep 17, 2026 | 60.00 | 64.00 | 58.67 | 63.27 | 63.27 | 2.46% | 115,200 |
| Sep 16, 2026 | 64.79 | 68.24 | 61.75 | 61.75 | 61.75 | -5.00% | 33,600 |
| Sep 15, 2026 | 64.00 | 67.00 | 63.74 | 65.00 | 65.00 | -3.12% | 46,400 |
| Sep 11, 2026 | 65.61 | 68.49 | 63.61 | 67.09 | 67.09 | 0.21% | 51,200 |
| Sep 10, 2026 | 67.30 | 69.99 | 66.94 | 66.95 | 66.95 | -4.98% | 12,800 |
| Sep 9, 2026 | 67.30 | 70.66 | 67.30 | 70.46 | 70.46 | 4.46% | 36,800 |
| Sep 8, 2026 | 71.00 | 71.00 | 67.45 | 67.45 | 67.45 | -5.00% | 20,800 |
| Sep 7, 2026 | 68.01 | 71.99 | 67.26 | 71.00 | 71.00 | 0.30% | 41,600 |
| Sep 4, 2026 | 71.90 | 72.35 | 67.11 | 70.79 | 70.79 | 2.73% | 51,200 |
| Sep 3, 2026 | 67.99 | 68.91 | 66.00 | 68.91 | 68.91 | 5.00% | 51,200 |
| Sep 2, 2026 | 59.39 | 65.63 | 59.39 | 65.63 | 65.63 | 4.99% | 166,400 |
| Sep 1, 2026 | 62.51 | 62.51 | 62.51 | 62.51 | 62.51 | -5.00% | 4,800 |
| Aug 31, 2026 | 65.80 | 65.80 | 65.80 | 65.80 | 65.80 | -5.00% | 9,600 |
| Aug 28, 2026 | 71.00 | 74.79 | 69.26 | 69.26 | 69.26 | -4.99% | 38,400 |
| Aug 27, 2026 | 75.65 | 75.65 | 69.00 | 72.90 | 72.90 | 0.55% | 73,600 |
| Aug 26, 2026 | 72.52 | 72.52 | 72.00 | 72.50 | 72.50 | 4.97% | 49,600 |
| Aug 25, 2026 | 62.53 | 69.07 | 62.53 | 69.07 | 69.07 | 4.99% | 112,000 |
| Aug 24, 2026 | 64.00 | 66.00 | 60.42 | 65.79 | 65.79 | 3.44% | 136,000 |
| Aug 21, 2026 | 57.69 | 63.72 | 57.68 | 63.60 | 63.60 | 4.79% | 196,800 |
| Aug 20, 2026 | 59.04 | 61.78 | 57.52 | 60.69 | 60.69 | 2.79% | 110,400 |
| Aug 19, 2026 | 60.97 | 61.15 | 58.24 | 59.04 | 59.04 | -3.69% | 62,400 |
| Aug 18, 2026 | 59.98 | 61.39 | 55.57 | 61.30 | 61.30 | 4.80% | 288,000 |
| Aug 17, 2026 | 58.49 | 58.49 | 58.49 | 58.49 | 58.49 | 4.99% | 81,600 |
| Aug 14, 2026 | 55.71 | 55.71 | 55.71 | 55.71 | 55.71 | 4.99% | 25,600 |
| Aug 13, 2026 | 53.00 | 53.06 | 51.00 | 53.06 | 53.06 | 4.99% | 72,000 |
| Aug 12, 2026 | 50.00 | 50.54 | 49.10 | 50.54 | 50.54 | 4.99% | 94,400 |
| Aug 11, 2026 | 43.56 | 48.14 | 43.56 | 48.14 | 48.14 | 4.99% | 272,000 |
| Aug 10, 2026 | 43.80 | 46.76 | 43.78 | 45.85 | 45.85 | -0.50% | 62,400 |
| Aug 7, 2026 | 45.60 | 46.29 | 43.25 | 46.08 | 46.08 | 1.23% | 72,000 |
| Aug 6, 2026 | 45.64 | 46.99 | 42.92 | 45.52 | 45.52 | 0.77% | 144,000 |
| Aug 5, 2026 | 44.80 | 46.58 | 42.17 | 45.17 | 45.17 | 1.78% | 139,200 |
| Aug 4, 2026 | 43.15 | 45.25 | 43.13 | 44.38 | 44.38 | -2.25% | 56,000 |
| Aug 3, 2026 | 46.08 | 46.08 | 41.70 | 45.40 | 45.40 | 3.44% | 262,400 |
| Jul 31, 2026 | 46.63 | 46.85 | 42.40 | 43.89 | 43.89 | -1.66% | 260,800 |
| Jul 30, 2026 | 44.50 | 44.63 | 44.50 | 44.63 | 44.63 | 4.99% | 62,400 |
| Jul 29, 2026 | 42.51 | 42.51 | 42.51 | 42.51 | 42.51 | 4.99% | 24,000 |
| Jul 28, 2026 | 40.49 | 40.49 | 40.49 | 40.49 | 40.49 | 4.98% | 16,000 |
| Jul 27, 2026 | 38.58 | 38.58 | 38.55 | 38.57 | 38.57 | 4.95% | 32,000 |
| Jul 24, 2026 | 36.50 | 36.78 | 36.50 | 36.75 | 36.75 | 4.91% | 43,200 |
| Jul 23, 2026 | 35.03 | 35.03 | 35.03 | 35.03 | 35.03 | 4.97% | 4,800 |