NSE:JAYSREETEA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 13, 2025	95.65	95.90	94.11	94.46	94.46	-2.01%	37,362
Oct 10, 2025	96.65	98.00	95.91	96.40	96.40	0.02%	40,093
Oct 9, 2025	96.27	97.75	95.80	96.38	96.38	0.11%	30,895
Oct 8, 2025	98.15	98.88	95.74	96.27	96.27	-1.57%	47,422
Oct 7, 2025	99.70	102.39	97.55	97.81	97.81	-1.65%	188,097
Oct 6, 2025	96.40	100.40	95.00	99.45	99.45	3.63%	194,928
Oct 3, 2025	94.89	96.95	94.21	95.97	95.97	1.48%	23,191
Oct 1, 2025	93.33	94.97	93.30	94.57	94.57	1.33%	10,927
Sep 30, 2025	95.30	95.30	93.00	93.33	93.33	-0.61%	26,985
Sep 29, 2025	95.18	95.34	93.25	93.90	93.90	-0.36%	21,920
Sep 26, 2025	94.45	95.89	93.50	94.24	94.24	-0.22%	38,210
Sep 25, 2025	96.28	96.50	94.10	94.45	94.45	-1.15%	36,613
Sep 24, 2025	95.60	96.29	95.49	95.55	95.55	-0.62%	34,763
Sep 23, 2025	97.50	97.82	95.75	96.15	96.15	-1.05%	36,907
Sep 22, 2025	97.70	98.66	97.00	97.17	97.17	-1.14%	36,879
Sep 19, 2025	98.43	99.38	97.55	98.29	98.29	-0.14%	53,358
Sep 18, 2025	99.00	99.50	98.31	98.43	98.43	-0.11%	16,825
Sep 17, 2025	99.01	99.66	98.01	98.54	98.54	-0.10%	30,223
Sep 16, 2025	99.51	99.70	98.50	98.64	98.64	-0.28%	23,433
Sep 15, 2025	99.73	99.73	98.41	98.92	98.92	0.17%	16,182
Sep 12, 2025	100.41	100.41	98.04	98.75	98.75	-0.94%	36,548
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