Jay Bee Laminations Limited (NSE:JAYBEE)
India · Delayed Price · Currency is INR 208.20
-5.80 (-2.71%)
At close: Sep 26, 2025
Jay Bee Laminations Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 210.25 | 212.00 | 206.50 | 208.20 | 208.20 | -2.71% | 47,500 |
| Sep 25, 2025 | 209.00 | 216.00 | 208.50 | 214.00 | 214.00 | 1.54% | 51,000 |
| Sep 24, 2025 | 211.55 | 214.00 | 209.00 | 210.75 | 210.75 | -0.38% | 20,500 |
| Sep 23, 2025 | 211.50 | 212.00 | 209.00 | 211.55 | 211.55 | 1.10% | 31,500 |
| Sep 22, 2025 | 208.10 | 213.00 | 208.00 | 209.25 | 209.25 | -0.50% | 44,000 |
| Sep 19, 2025 | 212.35 | 214.00 | 209.00 | 210.30 | 210.30 | -0.97% | 50,500 |
| Sep 18, 2025 | 215.05 | 218.00 | 211.00 | 212.35 | 212.35 | -0.91% | 42,000 |
| Sep 17, 2025 | 222.90 | 222.90 | 213.00 | 214.30 | 214.30 | -2.50% | 83,000 |
| Sep 16, 2025 | 224.95 | 229.90 | 218.00 | 219.80 | 219.80 | -2.29% | 136,500 |
| Sep 15, 2025 | 215.00 | 232.00 | 210.55 | 224.95 | 224.95 | 6.18% | 249,000 |
| Sep 12, 2025 | 210.00 | 213.00 | 208.00 | 211.85 | 211.85 | -0.38% | 53,500 |
| Sep 11, 2025 | 215.00 | 215.00 | 208.00 | 212.65 | 212.65 | -1.69% | 60,500 |
| Sep 10, 2025 | 218.50 | 226.90 | 215.00 | 216.30 | 216.30 | -0.71% | 69,500 |
| Sep 9, 2025 | 222.00 | 222.00 | 217.20 | 217.85 | 217.85 | -0.53% | 31,000 |
| Sep 8, 2025 | 227.00 | 228.50 | 218.50 | 219.00 | 219.00 | -0.16% | 27,500 |
| Sep 5, 2025 | 225.00 | 227.00 | 215.50 | 219.35 | 219.35 | -1.75% | 40,500 |
| Sep 4, 2025 | 215.00 | 230.10 | 212.00 | 223.25 | 223.25 | 3.50% | 271,000 |
| Sep 3, 2025 | 215.25 | 217.00 | 212.40 | 215.70 | 215.70 | -1.55% | 35,500 |
| Sep 2, 2025 | 208.90 | 220.00 | 205.50 | 219.10 | 219.10 | 4.68% | 46,500 |
| Sep 1, 2025 | 216.25 | 218.80 | 205.00 | 209.30 | 209.30 | -3.97% | 35,000 |
| Aug 29, 2025 | 216.00 | 219.90 | 216.00 | 217.95 | 217.95 | 1.14% | 12,500 |
| Aug 28, 2025 | 210.00 | 217.90 | 210.00 | 215.50 | 215.50 | 1.92% | 22,000 |
| Aug 26, 2025 | 210.50 | 213.55 | 209.00 | 211.45 | 211.45 | -0.70% | 18,000 |
| Aug 25, 2025 | 216.00 | 218.70 | 211.00 | 212.95 | 212.95 | -1.71% | 39,500 |
| Aug 22, 2025 | 216.50 | 220.00 | 216.10 | 216.65 | 216.65 | -0.25% | 45,500 |
| Aug 21, 2025 | 220.00 | 223.50 | 215.25 | 217.20 | 217.20 | -1.09% | 77,500 |
| Aug 20, 2025 | 222.50 | 222.50 | 217.95 | 219.60 | 219.60 | -1.35% | 107,000 |
| Aug 19, 2025 | 217.00 | 224.10 | 217.00 | 222.60 | 222.60 | 1.00% | 19,000 |
| Aug 18, 2025 | 228.95 | 229.00 | 219.50 | 220.40 | 220.40 | -1.80% | 44,500 |
| Aug 14, 2025 | 220.00 | 228.00 | 219.00 | 224.45 | 224.45 | 0.97% | 24,500 |
| Aug 13, 2025 | 226.00 | 229.40 | 220.00 | 222.30 | 222.30 | -1.22% | 46,500 |
| Aug 12, 2025 | 223.00 | 234.90 | 223.00 | 225.05 | 225.05 | -0.71% | 37,000 |
| Aug 11, 2025 | 231.00 | 231.40 | 224.25 | 226.65 | 226.65 | -3.22% | 77,500 |
| Aug 8, 2025 | 238.50 | 238.75 | 232.50 | 234.20 | 234.20 | -0.85% | 20,500 |
| Aug 7, 2025 | 237.00 | 238.75 | 235.10 | 236.20 | 236.20 | -1.07% | 38,000 |
| Aug 6, 2025 | 245.50 | 246.00 | 237.00 | 238.75 | 238.75 | -3.48% | 60,500 |
| Aug 5, 2025 | 244.65 | 252.50 | 243.00 | 247.35 | 247.35 | 3.78% | 36,500 |
| Aug 4, 2025 | 244.95 | 247.95 | 237.00 | 238.35 | 238.35 | -2.69% | 24,500 |
| Aug 1, 2025 | 247.00 | 253.90 | 244.25 | 244.95 | 244.95 | -1.73% | 42,000 |
| Jul 31, 2025 | 252.50 | 252.85 | 248.00 | 249.25 | 249.25 | -1.27% | 19,500 |
| Jul 30, 2025 | 253.00 | 255.00 | 250.00 | 252.45 | 252.45 | -0.57% | 28,000 |
| Jul 29, 2025 | 252.00 | 256.50 | 250.25 | 253.90 | 253.90 | 0.95% | 18,000 |
| Jul 28, 2025 | 262.05 | 271.90 | 250.00 | 251.50 | 251.50 | -1.47% | 67,500 |
| Jul 25, 2025 | 250.10 | 295.00 | 242.00 | 255.25 | 255.25 | 2.06% | 224,000 |
| Jul 24, 2025 | 255.50 | 255.50 | 245.00 | 250.10 | 250.10 | -0.68% | 34,000 |
| Jul 23, 2025 | 250.10 | 254.00 | 246.80 | 251.80 | 251.80 | 0.68% | 25,000 |
| Jul 22, 2025 | 255.10 | 255.10 | 250.00 | 250.10 | 250.10 | -1.96% | 48,000 |
| Jul 21, 2025 | 258.00 | 261.50 | 253.05 | 255.10 | 255.10 | -2.07% | 51,500 |
| Jul 18, 2025 | 265.00 | 265.05 | 260.20 | 260.50 | 260.50 | -2.87% | 53,500 |
| Jul 17, 2025 | 260.05 | 279.90 | 257.10 | 268.20 | 268.20 | 2.17% | 122,500 |