Jay Bee Laminations Limited (NSE:JAYBEE)
India · Delayed Price · Currency is INR 81.25
-1.75 (-2.11%)
At close: Oct 22, 2026
Jay Bee Laminations Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 82.00 | 82.65 | 81.00 | 81.25 | 81.25 | -2.11% | 19,000 |
| Oct 21, 2026 | 84.05 | 84.30 | 82.50 | 83.00 | 83.00 | -1.43% | 9,000 |
| Oct 19, 2026 | 84.20 | 85.80 | 83.55 | 84.20 | 84.20 | - | 4,000 |
| Oct 16, 2026 | 85.10 | 89.00 | 82.55 | 84.20 | 84.20 | -0.24% | 29,500 |
| Oct 15, 2026 | 85.60 | 85.60 | 82.50 | 84.40 | 84.40 | -1.40% | 21,500 |
| Oct 14, 2026 | 84.70 | 87.45 | 84.70 | 85.60 | 85.60 | 1.06% | 15,500 |
| Oct 13, 2026 | 85.65 | 87.20 | 82.00 | 84.70 | 84.70 | -2.25% | 41,500 |
| Oct 12, 2026 | 90.00 | 90.00 | 86.25 | 86.65 | 86.65 | -3.08% | 15,500 |
| Oct 9, 2026 | 86.50 | 93.00 | 86.50 | 89.40 | 89.40 | 2.76% | 21,500 |
| Oct 8, 2026 | 91.35 | 91.35 | 85.00 | 87.00 | 87.00 | -2.85% | 47,000 |
| Oct 7, 2026 | 92.10 | 92.50 | 88.25 | 89.55 | 89.55 | -4.28% | 36,000 |
| Oct 6, 2026 | 97.40 | 97.40 | 92.75 | 93.55 | 93.55 | -0.16% | 14,000 |
| Oct 5, 2026 | 94.25 | 95.85 | 93.05 | 93.70 | 93.70 | 1.46% | 9,500 |
| Oct 1, 2026 | 94.05 | 100.50 | 90.00 | 92.35 | 92.35 | -1.81% | 29,000 |
| Sep 30, 2026 | 97.95 | 98.00 | 91.40 | 94.05 | 94.05 | -2.34% | 36,500 |
| Sep 29, 2026 | 90.70 | 102.00 | 90.70 | 96.30 | 96.30 | 7.18% | 73,500 |
| Sep 28, 2026 | 97.00 | 98.45 | 89.10 | 89.85 | 89.85 | -9.79% | 35,000 |
| Sep 25, 2026 | 101.35 | 103.90 | 95.25 | 99.60 | 99.60 | 1.58% | 53,000 |
| Sep 24, 2026 | 96.40 | 103.80 | 92.50 | 98.05 | 98.05 | 3.16% | 143,500 |
| Sep 23, 2026 | 87.00 | 98.00 | 87.00 | 95.05 | 95.05 | 13.15% | 149,000 |
| Sep 22, 2026 | 84.80 | 86.00 | 83.55 | 84.00 | 84.00 | 0.24% | 15,500 |
| Sep 21, 2026 | 82.30 | 84.00 | 82.30 | 83.80 | 83.80 | 1.82% | 17,500 |
| Sep 18, 2026 | 83.95 | 85.35 | 82.05 | 82.30 | 82.30 | 1.17% | 10,500 |
| Sep 17, 2026 | 82.00 | 86.00 | 80.00 | 81.35 | 81.35 | -1.45% | 34,500 |
| Sep 16, 2026 | 82.55 | 83.00 | 81.60 | 82.55 | 82.55 | 0.36% | 18,500 |
| Sep 15, 2026 | 86.00 | 86.90 | 82.10 | 82.25 | 82.25 | -1.73% | 21,500 |
| 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 |