Jay Bee Laminations Limited (NSE:JAYBEE)
India · Delayed Price · Currency is INR 89.75
-1.55 (-1.70%)
At close: May 29, 2026
Jay Bee Laminations Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 91.30 | 92.95 | 87.00 | 89.75 | 89.75 | -1.70% | 33,500 |
| May 27, 2026 | 93.65 | 95.40 | 90.80 | 91.30 | 91.30 | -4.45% | 23,500 |
| May 26, 2026 | 93.50 | 97.50 | 91.50 | 95.55 | 95.55 | 0.21% | 33,500 |
| May 25, 2026 | 100.50 | 103.55 | 95.00 | 95.35 | 95.35 | -4.60% | 59,000 |
| May 22, 2026 | 102.30 | 102.30 | 98.00 | 99.95 | 99.95 | 2.57% | 131,000 |
| May 21, 2026 | 97.45 | 97.45 | 97.45 | 97.45 | 97.45 | 4.95% | 23,500 |
| May 20, 2026 | 92.85 | 92.85 | 89.10 | 92.85 | 92.85 | 4.97% | 72,500 |
| May 19, 2026 | 88.45 | 88.45 | 88.45 | 88.45 | 88.45 | 4.99% | 33,000 |
| May 18, 2026 | 84.20 | 84.25 | 84.20 | 84.25 | 84.25 | 4.98% | 109,000 |
| May 15, 2026 | 78.20 | 80.95 | 77.00 | 80.25 | 80.25 | -0.06% | 94,500 |
| May 14, 2026 | 79.00 | 81.00 | 78.20 | 80.30 | 80.30 | 1.13% | 38,500 |
| May 13, 2026 | 79.60 | 81.50 | 78.75 | 79.40 | 79.40 | -2.34% | 38,000 |
| May 12, 2026 | 83.00 | 86.00 | 81.30 | 81.30 | 81.30 | -4.97% | 121,500 |
| May 11, 2026 | 89.20 | 89.20 | 85.50 | 85.55 | 85.55 | -4.94% | 64,000 |
| May 8, 2026 | 90.75 | 90.90 | 87.65 | 90.00 | 90.00 | 1.35% | 40,000 |
| May 7, 2026 | 88.35 | 91.20 | 88.20 | 88.80 | 88.80 | 0.40% | 40,000 |
| May 6, 2026 | 87.55 | 90.00 | 87.55 | 88.45 | 88.45 | -4.02% | 76,000 |
| May 5, 2026 | 97.00 | 97.00 | 92.15 | 92.15 | 92.15 | -5.00% | 53,000 |
| May 4, 2026 | 102.90 | 103.45 | 96.00 | 97.00 | 97.00 | -1.77% | 43,500 |
| Apr 30, 2026 | 104.80 | 104.80 | 98.30 | 98.75 | 98.75 | -2.61% | 31,500 |
| Apr 29, 2026 | 101.05 | 105.00 | 100.10 | 101.40 | 101.40 | -0.78% | 54,500 |
| Apr 28, 2026 | 106.00 | 106.50 | 102.00 | 102.20 | 102.20 | -2.90% | 30,500 |
| Apr 27, 2026 | 107.10 | 108.25 | 104.80 | 105.25 | 105.25 | -2.32% | 23,000 |
| Apr 24, 2026 | 107.50 | 110.00 | 103.70 | 107.75 | 107.75 | 0.70% | 31,500 |
| Apr 23, 2026 | 105.45 | 108.00 | 105.30 | 107.00 | 107.00 | -0.19% | 23,500 |
| Apr 22, 2026 | 105.10 | 109.20 | 104.15 | 107.20 | 107.20 | 2.00% | 23,500 |
| Apr 21, 2026 | 106.60 | 110.00 | 104.00 | 105.10 | 105.10 | -1.41% | 95,500 |
| Apr 20, 2026 | 110.00 | 112.00 | 105.15 | 106.60 | 106.60 | -0.28% | 38,500 |
| Apr 17, 2026 | 110.00 | 111.20 | 106.10 | 106.90 | 106.90 | -2.86% | 26,500 |
| Apr 16, 2026 | 111.20 | 115.50 | 109.00 | 110.05 | 110.05 | -2.83% | 30,500 |
| Apr 15, 2026 | 113.05 | 117.00 | 111.00 | 113.25 | 113.25 | 0.18% | 34,500 |
| Apr 13, 2026 | 115.95 | 116.55 | 112.50 | 113.05 | 113.05 | -2.50% | 9,500 |
| Apr 10, 2026 | 121.00 | 124.00 | 114.25 | 115.95 | 115.95 | -2.69% | 34,000 |
| Apr 9, 2026 | 121.00 | 124.25 | 115.15 | 119.15 | 119.15 | -4.07% | 32,500 |
| Apr 8, 2026 | 115.00 | 125.05 | 108.35 | 124.20 | 124.20 | 17.23% | 102,500 |
| Apr 7, 2026 | 89.85 | 107.80 | 89.85 | 105.95 | 105.95 | 17.92% | 89,500 |
| Apr 6, 2026 | 86.95 | 90.00 | 86.95 | 89.85 | 89.85 | 3.34% | 10,500 |
| Apr 2, 2026 | 84.00 | 88.10 | 83.30 | 86.95 | 86.95 | -1.08% | 15,500 |
| Apr 1, 2026 | 77.30 | 89.75 | 77.30 | 87.90 | 87.90 | 17.51% | 84,000 |
| Mar 30, 2026 | 79.50 | 80.95 | 74.00 | 74.80 | 74.80 | -8.72% | 83,000 |
| 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 |