Jay Bee Laminations Limited (NSE:JAYBEE)
India · Delayed Price · Currency is INR 83.70
-4.20 (-4.78%)
At close: Sep 11, 2026
Jay Bee Laminations Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 87.05 | 87.05 | 83.70 | 83.70 | 83.70 | -4.78% | 27,500 |
| Sep 10, 2026 | 88.50 | 89.75 | 86.00 | 87.90 | 87.90 | -2.60% | 27,500 |
| Sep 9, 2026 | 81.10 | 95.80 | 80.55 | 90.25 | 90.25 | 10.06% | 98,500 |
| Sep 8, 2026 | 81.00 | 83.55 | 81.00 | 82.00 | 82.00 | 0.37% | 26,000 |
| Sep 7, 2026 | 86.00 | 86.00 | 81.00 | 81.70 | 81.70 | -3.14% | 40,500 |
| Sep 4, 2026 | 84.95 | 86.55 | 84.35 | 84.35 | 84.35 | -0.71% | 10,000 |
| Sep 3, 2026 | 86.30 | 88.30 | 84.30 | 84.95 | 84.95 | -1.56% | 23,000 |
| Sep 2, 2026 | 86.05 | 87.80 | 86.05 | 86.30 | 86.30 | 0.29% | 10,000 |
| Sep 1, 2026 | 88.15 | 89.00 | 86.05 | 86.05 | 86.05 | -2.71% | 11,500 |
| Aug 31, 2026 | 85.95 | 90.00 | 85.95 | 88.45 | 88.45 | 3.51% | 36,000 |
| Aug 28, 2026 | 85.45 | 89.00 | 83.90 | 85.45 | 85.45 | 2.03% | 27,500 |
| Aug 27, 2026 | 85.20 | 85.95 | 82.50 | 83.75 | 83.75 | 0.12% | 13,500 |
| Aug 26, 2026 | 86.70 | 86.70 | 83.50 | 83.65 | 83.65 | -1.59% | 10,500 |
| Aug 25, 2026 | 86.45 | 88.00 | 83.10 | 85.00 | 85.00 | -1.05% | 20,500 |
| Aug 24, 2026 | 85.00 | 86.95 | 83.65 | 85.90 | 85.90 | 0.76% | 13,000 |
| Aug 21, 2026 | 88.00 | 88.00 | 85.00 | 85.25 | 85.25 | -2.12% | 12,500 |
| Aug 20, 2026 | 84.00 | 87.75 | 84.00 | 87.10 | 87.10 | 4.75% | 8,000 |
| Aug 19, 2026 | 83.90 | 87.00 | 83.15 | 83.15 | 83.15 | 1.03% | 16,000 |
| Aug 18, 2026 | 82.90 | 84.95 | 81.35 | 82.30 | 82.30 | -0.48% | 16,500 |
| Aug 17, 2026 | 85.05 | 85.05 | 79.90 | 82.70 | 82.70 | -4.39% | 23,500 |
| Aug 14, 2026 | 86.20 | 86.95 | 84.95 | 86.50 | 86.50 | 0.35% | 11,500 |
| Aug 13, 2026 | 87.40 | 89.90 | 86.20 | 86.20 | 86.20 | -1.37% | 6,500 |
| Aug 12, 2026 | 92.00 | 92.00 | 87.00 | 87.40 | 87.40 | -5.92% | 31,500 |
| Aug 11, 2026 | 93.90 | 93.90 | 88.30 | 92.90 | 92.90 | 1.92% | 31,000 |
| Aug 10, 2026 | 86.10 | 92.70 | 86.10 | 91.15 | 91.15 | 6.05% | 64,000 |
| Aug 7, 2026 | 86.50 | 88.40 | 84.00 | 85.95 | 85.95 | -0.92% | 19,500 |
| Aug 6, 2026 | 89.40 | 89.40 | 86.70 | 86.75 | 86.75 | 0.06% | 9,500 |
| Aug 5, 2026 | 89.50 | 90.40 | 86.05 | 86.70 | 86.70 | -3.13% | 15,500 |
| Aug 4, 2026 | 87.00 | 89.90 | 85.05 | 89.50 | 89.50 | 2.87% | 8,500 |
| Aug 3, 2026 | 89.90 | 89.90 | 84.00 | 87.00 | 87.00 | -3.23% | 16,500 |
| Jul 31, 2026 | 89.80 | 89.90 | 89.00 | 89.90 | 89.90 | 3.63% | 6,000 |
| Jul 30, 2026 | 89.00 | 90.70 | 86.70 | 86.75 | 86.75 | -1.70% | 9,500 |
| Jul 29, 2026 | 90.00 | 92.00 | 87.00 | 88.25 | 88.25 | -1.94% | 18,500 |
| Jul 28, 2026 | 87.55 | 94.00 | 87.55 | 90.00 | 90.00 | 0.11% | 18,500 |
| Jul 27, 2026 | 87.00 | 90.45 | 86.70 | 89.90 | 89.90 | 2.16% | 14,000 |
| Jul 24, 2026 | 88.00 | 88.00 | 87.00 | 88.00 | 88.00 | -1.07% | 3,500 |
| Jul 23, 2026 | 89.55 | 89.95 | 88.00 | 88.95 | 88.95 | -0.67% | 9,000 |
| Jul 22, 2026 | 88.75 | 90.30 | 87.05 | 89.55 | 89.55 | -0.89% | 11,500 |
| Jul 21, 2026 | 90.65 | 91.85 | 89.50 | 90.35 | 90.35 | -0.44% | 15,500 |
| Jul 20, 2026 | 90.25 | 93.50 | 89.70 | 90.75 | 90.75 | -1.14% | 13,000 |
| Jul 17, 2026 | 97.75 | 97.75 | 89.10 | 91.80 | 91.80 | -6.99% | 6,500 |
| Jul 16, 2026 | 102.90 | 102.90 | 98.00 | 98.70 | 98.70 | -4.04% | 18,500 |
| Jul 15, 2026 | 100.00 | 104.85 | 100.00 | 102.85 | 102.85 | 3.06% | 28,000 |
| Jul 14, 2026 | 100.60 | 102.95 | 99.50 | 99.80 | 99.80 | -1.67% | 16,500 |
| Jul 13, 2026 | 99.00 | 105.85 | 99.00 | 101.50 | 101.50 | 5.35% | 43,000 |
| Jul 10, 2026 | 98.80 | 99.20 | 96.00 | 96.35 | 96.35 | 1.96% | 22,500 |
| Jul 9, 2026 | 89.80 | 94.50 | 89.10 | 94.50 | 94.50 | 5.00% | 28,000 |
| Jul 8, 2026 | 94.00 | 94.00 | 88.50 | 90.00 | 90.00 | -3.23% | 21,000 |
| Jul 7, 2026 | 92.25 | 94.35 | 92.00 | 93.00 | 93.00 | - | 23,000 |
| Jul 6, 2026 | 91.95 | 93.00 | 91.50 | 93.00 | 93.00 | 0.05% | 11,000 |