Jay Bee Laminations Limited (NSE:JAYBEE)
India · Delayed Price · Currency is INR 91.20
+2.20 (2.47%)
At close: Jun 18, 2026
Jay Bee Laminations Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 19, 2026 | 91.00 | 92.50 | 89.10 | 91.00 | 91.00 | -0.22% | 10,500 |
| Jun 18, 2026 | 90.00 | 91.95 | 89.05 | 91.20 | 91.20 | 2.47% | 12,500 |
| Jun 17, 2026 | 90.00 | 94.00 | 89.00 | 89.00 | 89.00 | -1.71% | 22,500 |
| Jun 16, 2026 | 90.00 | 91.85 | 89.85 | 90.55 | 90.55 | 3.49% | 26,000 |
| Jun 15, 2026 | 88.00 | 88.85 | 83.00 | 87.50 | 87.50 | 2.16% | 29,000 |
| Jun 12, 2026 | 82.90 | 86.90 | 82.90 | 85.65 | 85.65 | 3.44% | 20,000 |
| Jun 11, 2026 | 82.05 | 85.00 | 82.05 | 82.80 | 82.80 | -1.49% | 5,500 |
| Jun 10, 2026 | 86.00 | 87.70 | 82.60 | 84.05 | 84.05 | -3.11% | 25,000 |
| Jun 9, 2026 | 86.10 | 89.95 | 85.00 | 86.75 | 86.75 | -2.20% | 31,000 |
| Jun 8, 2026 | 87.95 | 90.00 | 85.75 | 88.70 | 88.70 | -0.78% | 13,000 |
| Jun 5, 2026 | 90.35 | 91.65 | 87.10 | 89.40 | 89.40 | 1.36% | 20,500 |
| Jun 4, 2026 | 88.00 | 91.25 | 88.00 | 88.20 | 88.20 | 0.06% | 6,000 |
| Jun 3, 2026 | 89.80 | 90.35 | 88.15 | 88.15 | 88.15 | -3.08% | 10,500 |
| Jun 2, 2026 | 83.20 | 91.50 | 83.20 | 90.95 | 90.95 | 4.12% | 9,000 |
| Jun 1, 2026 | 87.00 | 88.45 | 85.30 | 87.35 | 87.35 | -2.67% | 28,500 |
| 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 |