Jay Bee Laminations Limited (NSE:JAYBEE)
India · Delayed Price · Currency is INR 81.95
-7.10 (-7.97%)
At close: Mar 27, 2026
Jay Bee Laminations Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 88.00 | 88.25 | 80.00 | 81.95 | 81.95 | -7.97% | 118,000 |
| Mar 25, 2026 | 90.50 | 95.95 | 88.00 | 89.05 | 89.05 | -1.55% | 99,500 |
| Mar 24, 2026 | 82.65 | 96.80 | 81.90 | 90.45 | 90.45 | 12.08% | 190,500 |
| Mar 23, 2026 | 85.00 | 86.10 | 80.00 | 80.70 | 80.70 | -8.03% | 102,500 |
| Mar 20, 2026 | 85.00 | 88.80 | 83.60 | 87.75 | 87.75 | 5.53% | 183,000 |
| Mar 19, 2026 | 88.00 | 91.90 | 80.20 | 83.15 | 83.15 | -5.51% | 77,500 |
| Mar 18, 2026 | 74.05 | 88.00 | 74.00 | 88.00 | 88.00 | 19.97% | 170,000 |
| Mar 17, 2026 | 72.30 | 75.00 | 71.10 | 73.35 | 73.35 | -3.04% | 108,500 |
| Mar 16, 2026 | 75.50 | 76.10 | 72.05 | 75.65 | 75.65 | -0.72% | 84,000 |
| Mar 13, 2026 | 81.50 | 87.00 | 73.00 | 76.20 | 76.20 | -4.69% | 168,500 |
| Mar 12, 2026 | 74.90 | 82.95 | 74.85 | 79.95 | 79.95 | 4.37% | 51,500 |
| Mar 11, 2026 | 74.75 | 79.00 | 73.65 | 76.60 | 76.60 | 4.86% | 110,500 |
| Mar 10, 2026 | 74.45 | 76.00 | 72.50 | 73.05 | 73.05 | -0.54% | 101,000 |
| Mar 9, 2026 | 74.50 | 74.50 | 73.00 | 73.45 | 73.45 | -3.10% | 60,500 |
| Mar 6, 2026 | 74.80 | 77.85 | 74.00 | 75.80 | 75.80 | 5.28% | 42,500 |
| Mar 5, 2026 | 73.00 | 73.50 | 72.00 | 72.00 | 72.00 | 0.21% | 19,000 |
| Mar 4, 2026 | 70.10 | 74.95 | 70.10 | 71.85 | 71.85 | -2.38% | 41,500 |
| Mar 2, 2026 | 75.00 | 75.45 | 71.15 | 73.60 | 73.60 | -3.54% | 47,000 |
| Feb 27, 2026 | 76.50 | 79.00 | 70.00 | 76.30 | 76.30 | -2.80% | 66,000 |
| Feb 26, 2026 | 79.00 | 80.00 | 77.20 | 78.50 | 78.50 | -0.76% | 16,500 |
| Feb 25, 2026 | 79.10 | 81.70 | 78.50 | 79.10 | 79.10 | -0.50% | 21,000 |
| Feb 24, 2026 | 80.75 | 81.00 | 77.05 | 79.50 | 79.50 | -1.67% | 34,500 |
| Feb 23, 2026 | 83.95 | 84.00 | 80.50 | 80.85 | 80.85 | -2.00% | 20,000 |
| Feb 20, 2026 | 84.00 | 84.00 | 81.95 | 82.50 | 82.50 | -2.65% | 21,000 |
| Feb 19, 2026 | 84.15 | 86.00 | 84.00 | 84.75 | 84.75 | -0.35% | 33,000 |
| Feb 18, 2026 | 82.00 | 86.15 | 82.00 | 85.05 | 85.05 | 1.13% | 17,500 |
| Feb 17, 2026 | 88.90 | 88.90 | 82.40 | 84.10 | 84.10 | -1.64% | 18,500 |
| Feb 16, 2026 | 86.50 | 92.95 | 84.55 | 85.50 | 85.50 | -4.47% | 24,000 |
| Feb 13, 2026 | 91.95 | 98.60 | 88.25 | 89.50 | 89.50 | -2.66% | 51,000 |
| Feb 12, 2026 | 93.60 | 100.00 | 91.05 | 91.95 | 91.95 | -1.61% | 59,000 |
| Feb 11, 2026 | 79.85 | 96.40 | 79.50 | 93.45 | 93.45 | 16.30% | 131,000 |
| Feb 10, 2026 | 80.75 | 82.00 | 79.00 | 80.35 | 80.35 | - | 28,000 |
| Feb 9, 2026 | 80.75 | 82.40 | 78.30 | 80.35 | 80.35 | -1.65% | 42,500 |
| Feb 6, 2026 | 80.00 | 86.85 | 78.00 | 81.70 | 81.70 | 2.77% | 109,500 |
| Feb 5, 2026 | 80.25 | 80.25 | 78.80 | 79.50 | 79.50 | -2.39% | 31,500 |
| Feb 4, 2026 | 84.50 | 84.50 | 80.05 | 81.45 | 81.45 | -0.61% | 35,000 |
| Feb 3, 2026 | 96.00 | 96.00 | 80.25 | 81.95 | 81.95 | -3.13% | 87,500 |
| Feb 2, 2026 | 83.20 | 85.00 | 82.05 | 84.60 | 84.60 | -1.05% | 33,500 |
| Feb 1, 2026 | 87.90 | 89.50 | 84.75 | 85.50 | 85.50 | -0.93% | 20,000 |
| Jan 30, 2026 | 83.15 | 88.30 | 83.15 | 86.30 | 86.30 | 3.79% | 36,500 |
| Jan 29, 2026 | 86.50 | 88.00 | 80.85 | 83.15 | 83.15 | -5.51% | 37,500 |
| Jan 28, 2026 | 88.50 | 89.35 | 83.50 | 88.00 | 88.00 | 2.56% | 37,000 |
| Jan 27, 2026 | 88.25 | 89.00 | 83.10 | 85.80 | 85.80 | -2.67% | 40,000 |
| Jan 23, 2026 | 92.20 | 92.20 | 87.50 | 88.15 | 88.15 | -3.40% | 23,500 |
| Jan 22, 2026 | 89.00 | 93.00 | 87.00 | 91.25 | 91.25 | 2.82% | 30,500 |
| Jan 21, 2026 | 92.25 | 92.85 | 87.50 | 88.75 | 88.75 | -5.28% | 38,000 |
| Jan 20, 2026 | 97.00 | 98.00 | 88.50 | 93.70 | 93.70 | -4.19% | 42,000 |
| Jan 19, 2026 | 102.50 | 102.50 | 97.00 | 97.80 | 97.80 | -4.59% | 45,500 |
| Jan 16, 2026 | 100.10 | 103.00 | 100.00 | 102.50 | 102.50 | 1.99% | 25,000 |
| Jan 14, 2026 | 100.00 | 104.70 | 99.00 | 100.50 | 100.50 | -1.71% | 60,000 |