Jay Kailash Namkeen Limited (BOM:544160)
India · Delayed Price · Currency is INR 45.01
+1.33 (3.04%)
At close: Nov 11, 2026
Jay Kailash Namkeen Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 41.63 | 45.80 | 41.63 | 45.01 | 45.01 | 3.04% | 28,800 |
| Nov 9, 2026 | 45.97 | 46.89 | 43.68 | 43.68 | 43.68 | -4.98% | 20,800 |
| Nov 8, 2026 | 43.60 | 46.30 | 43.60 | 45.97 | 45.97 | 0.39% | 8,000 |
| Nov 6, 2026 | 45.82 | 46.99 | 45.79 | 45.79 | 45.79 | -5.00% | 30,400 |
| Nov 5, 2026 | 44.79 | 48.27 | 44.79 | 48.20 | 48.20 | 2.25% | 38,400 |
| Nov 4, 2026 | 47.15 | 47.15 | 47.14 | 47.14 | 47.14 | -5.00% | 9,600 |
| Nov 3, 2026 | 53.90 | 53.90 | 49.62 | 49.62 | 49.62 | -5.00% | 48,000 |
| Nov 2, 2026 | 50.40 | 52.49 | 49.01 | 52.23 | 52.23 | 3.63% | 11,200 |
| Oct 30, 2026 | 46.02 | 50.40 | 46.02 | 50.40 | 50.40 | 4.52% | 20,800 |
| Oct 29, 2026 | 47.63 | 48.24 | 45.02 | 48.22 | 48.22 | 4.92% | 27,200 |
| Oct 28, 2026 | 41.60 | 45.96 | 41.60 | 45.96 | 45.96 | 4.98% | 57,600 |
| Oct 27, 2026 | 43.77 | 43.80 | 43.77 | 43.78 | 43.78 | -4.97% | 36,800 |
| Oct 26, 2026 | 46.20 | 46.20 | 46.07 | 46.07 | 46.07 | -4.99% | 12,800 |
| Oct 23, 2026 | 45.14 | 49.08 | 45.13 | 48.49 | 48.49 | 2.08% | 97,600 |
| Oct 22, 2026 | 50.96 | 50.96 | 47.50 | 47.50 | 47.50 | -5.00% | 11,200 |
| Oct 21, 2026 | 48.02 | 50.00 | 47.68 | 50.00 | 50.00 | -0.36% | 38,400 |
| Oct 19, 2026 | 51.76 | 51.76 | 50.18 | 50.18 | 50.18 | -5.00% | 30,400 |
| Oct 16, 2026 | 52.25 | 53.00 | 49.50 | 52.82 | 52.82 | 3.33% | 32,000 |
| Oct 15, 2026 | 50.05 | 52.48 | 50.00 | 51.12 | 51.12 | -1.46% | 14,400 |
| Oct 14, 2026 | 49.64 | 52.45 | 49.64 | 51.88 | 51.88 | 1.95% | 9,600 |
| Oct 13, 2026 | 52.08 | 52.08 | 50.89 | 50.89 | 50.89 | 2.52% | 9,600 |
| Oct 12, 2026 | 51.25 | 52.97 | 49.64 | 49.64 | 49.64 | -5.00% | 70,400 |
| Oct 9, 2026 | 55.00 | 55.00 | 52.25 | 52.25 | 52.25 | -5.00% | 107,200 |
| Oct 8, 2026 | 57.02 | 57.09 | 54.18 | 55.00 | 55.00 | -3.56% | 76,800 |
| Oct 7, 2026 | 55.97 | 57.08 | 54.37 | 57.03 | 57.03 | 4.89% | 59,200 |
| Oct 6, 2026 | 54.78 | 55.09 | 53.53 | 54.37 | 54.37 | -1.84% | 16,000 |
| Oct 5, 2026 | 55.75 | 56.00 | 53.05 | 55.39 | 55.39 | -0.65% | 54,400 |
| 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 |