NSE:JAYSREETEA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 12, 2025	100.41	100.41	98.04	98.75	98.75	-0.94%	36,680
Sep 11, 2025	98.93	100.94	98.40	99.69	99.69	0.97%	43,678
Sep 10, 2025	96.92	99.28	96.51	98.73	98.73	2.53%	51,764
Sep 9, 2025	96.50	96.90	95.15	96.29	96.29	0.28%	33,599
Sep 8, 2025	97.23	97.45	95.49	96.02	96.02	-0.41%	36,800
Sep 5, 2025	98.13	98.23	96.00	96.42	96.42	-1.09%	55,595
Sep 4, 2025	100.00	100.11	97.30	97.48	97.48	-1.47%	62,139
Sep 3, 2025	99.25	99.79	98.61	98.93	98.93	-0.05%	45,961
Sep 2, 2025	99.20	101.41	98.81	98.98	98.98	0.33%	50,738
Sep 1, 2025	100.19	100.39	98.10	98.65	98.65	-0.57%	42,109
Aug 29, 2025	99.67	100.21	99.05	99.22	99.22	0.06%	14,551
Aug 28, 2025	99.50	100.59	98.81	99.16	99.16	-0.63%	22,527
Aug 26, 2025	100.50	100.61	99.24	99.79	99.79	-1.18%	21,379
Aug 25, 2025	101.00	102.39	100.75	100.98	100.98	0.35%	25,647
Aug 22, 2025	101.21	101.75	100.27	100.63	100.63	-0.59%	28,582
Aug 21, 2025	103.00	103.14	101.00	101.23	101.23	-1.34%	36,076
Aug 20, 2025	101.27	103.28	101.13	102.60	102.60	1.06%	37,399
Aug 19, 2025	100.20	102.15	100.00	101.52	101.52	1.74%	53,486
Aug 18, 2025	102.22	102.70	99.07	99.78	99.78	-1.68%	62,763
Aug 14, 2025	102.00	104.00	100.83	101.49	101.49	-0.22%	59,334
Aug 13, 2025	108.00	109.50	101.00	101.71	101.71	-9.88%	389,752
Aug 12, 2025	112.00	115.20	108.10	112.86	112.86	0.52%	173,437
Aug 11, 2025	109.70	112.85	109.60	112.28	112.28	2.57%	86,072
Aug 8, 2025	111.50	112.30	107.61	109.47	109.47	-1.59%	65,497
Aug 7, 2025	110.50	112.40	108.99	111.24	111.24	0.26%	84,333
Aug 6, 2025	112.74	112.74	110.00	110.95	110.95	-1.59%	19,714
Aug 5, 2025	111.80	114.26	110.99	112.74	112.74	1.28%	85,823
Aug 4, 2025	110.50	112.22	109.50	111.31	110.81	1.70%	54,366
Aug 1, 2025	107.30	110.80	106.45	109.45	108.96	2.07%	57,824
Jul 31, 2025	107.00	108.89	105.20	107.23	106.75	-0.27%	46,015
Jul 30, 2025	108.36	109.30	107.11	107.52	107.04	-1.67%	35,032
Jul 29, 2025	107.83	109.79	106.75	109.35	108.86	1.69%	43,854
Jul 28, 2025	108.82	110.20	106.72	107.53	107.05	-0.91%	63,532
Jul 25, 2025	112.65	113.19	107.25	108.52	108.03	-3.94%	107,317
Jul 24, 2025	114.25	114.27	112.54	112.97	112.46	-0.52%	24,091
Jul 23, 2025	114.50	114.50	112.60	113.56	113.05	-0.76%	61,058
Jul 22, 2025	113.50	115.44	112.50	114.43	113.92	1.37%	96,405
Jul 21, 2025	113.00	113.39	112.01	112.88	112.37	-0.23%	37,753
Jul 18, 2025	115.48	115.50	112.61	113.14	112.63	-1.54%	38,158
Jul 17, 2025	116.01	117.80	114.44	114.91	114.39	-0.32%	93,613
Jul 16, 2025	112.72	116.00	112.41	115.28	114.76	1.78%	105,878
Jul 15, 2025	111.80	113.65	111.16	113.26	112.75	1.93%	57,875
Jul 14, 2025	110.05	111.90	109.26	111.12	110.62	-0.04%	45,848
Jul 11, 2025	111.70	113.50	109.60	111.16	110.66	-1.43%	84,332
Jul 10, 2025	114.30	115.90	111.72	112.77	112.26	-0.71%	98,231
Jul 9, 2025	112.54	114.00	112.00	113.58	113.07	1.02%	57,482
Jul 8, 2025	112.20	114.12	111.12	112.43	111.92	-0.72%	66,613
Jul 7, 2025	113.25	114.49	111.69	113.24	112.73	-0.15%	68,139
Jul 4, 2025	112.70	113.94	112.00	113.41	112.90	1.01%	69,278
Jul 3, 2025	113.85	113.85	111.50	112.28	111.78	-0.65%	57,627