NSE:JAYSREETEA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 17, 2026	85.19	89.90	85.00	89.18	89.18	4.78%	141,063
Apr 16, 2026	86.25	86.25	83.50	85.11	85.11	0.41%	23,441
Apr 15, 2026	84.90	85.31	84.01	84.76	84.76	2.73%	20,306
Apr 13, 2026	81.95	85.55	81.24	82.51	82.51	-1.16%	35,639
Apr 10, 2026	82.90	85.33	82.55	83.48	83.48	1.98%	43,664
Apr 9, 2026	81.16	83.95	81.16	81.86	81.86	-0.69%	42,843
Apr 8, 2026	81.81	82.77	81.00	82.43	82.43	3.79%	44,808
Apr 7, 2026	77.61	80.50	77.61	79.42	79.42	0.98%	36,605
Apr 6, 2026	78.45	80.49	77.51	78.65	78.65	0.77%	35,586
Apr 2, 2026	74.70	78.99	73.00	78.05	78.05	3.35%	63,770
Apr 1, 2026	73.90	77.49	73.90	75.52	75.52	4.86%	56,448
Mar 30, 2026	74.40	75.57	70.55	72.02	72.02	-4.74%	173,263
Mar 27, 2026	79.99	79.99	75.00	75.60	75.60	-4.76%	108,092
Mar 25, 2026	79.65	81.37	78.50	79.38	79.38	1.19%	47,789
Mar 24, 2026	78.70	79.67	77.88	78.45	78.45	1.83%	55,606
Mar 23, 2026	79.35	79.90	76.60	77.04	77.04	-4.43%	59,800
Mar 20, 2026	86.90	87.39	78.84	80.61	80.61	-4.90%	130,815
Mar 19, 2026	87.45	88.14	84.35	84.76	84.76	-3.15%	56,901
Mar 18, 2026	87.73	88.09	87.46	87.52	87.52	-0.16%	34,217
Mar 17, 2026	89.24	89.74	87.50	87.66	87.66	0.16%	49,193
Mar 16, 2026	88.73	88.73	87.00	87.52	87.52	0.11%	45,183
Mar 13, 2026	88.99	89.36	86.00	87.42	87.42	-1.02%	82,642
Mar 12, 2026	83.00	91.00	80.35	88.32	88.32	7.15%	168,799
Mar 11, 2026	81.00	83.00	80.75	82.43	82.43	2.19%	74,337
Mar 10, 2026	75.95	80.99	75.00	80.66	80.66	8.18%	81,654
Mar 9, 2026	74.01	77.10	73.30	74.56	74.56	-1.88%	36,428
Mar 6, 2026	75.89	76.90	75.21	75.99	75.99	0.22%	26,013
Mar 5, 2026	75.50	76.50	74.41	75.82	75.82	2.42%	37,440
Mar 4, 2026	76.94	76.94	72.91	74.03	74.03	-3.78%	55,664
Mar 2, 2026	81.00	81.49	75.55	76.94	76.94	-5.93%	92,453
Feb 27, 2026	83.07	83.79	81.03	81.79	81.79	-1.54%	22,879
Feb 26, 2026	84.39	84.55	82.88	83.07	83.07	-0.36%	18,238
Feb 25, 2026	82.90	83.60	82.00	83.37	83.37	1.96%	34,088
Feb 24, 2026	82.00	83.01	81.01	81.77	81.77	-0.38%	15,234
Feb 23, 2026	82.24	83.47	81.56	82.08	82.08	0.13%	20,702
Feb 20, 2026	81.99	82.49	81.12	81.97	81.97	0.43%	12,160
Feb 19, 2026	83.66	84.59	81.01	81.62	81.62	-2.58%	29,765
Feb 18, 2026	84.12	85.68	83.50	83.78	83.78	-0.88%	14,260
Feb 17, 2026	84.05	85.97	84.00	84.52	84.52	0.09%	23,596
Feb 16, 2026	85.00	86.75	82.91	84.44	84.44	1.54%	47,726
Feb 13, 2026	84.15	84.54	82.25	83.16	83.16	-1.15%	14,239
Feb 12, 2026	85.43	85.43	83.31	84.13	84.13	-1.00%	21,586
Feb 11, 2026	85.05	87.50	84.30	84.98	84.98	-2.87%	34,144
Feb 10, 2026	87.73	89.93	87.01	87.49	87.49	-0.03%	33,887
Feb 9, 2026	88.60	88.60	86.12	87.52	87.52	2.63%	41,797
Feb 6, 2026	86.00	87.18	84.00	85.28	85.28	-1.25%	19,302
Feb 5, 2026	87.45	89.50	86.13	86.36	86.36	-0.38%	24,733
Feb 4, 2026	82.31	90.90	82.11	86.69	86.69	6.29%	80,368
Feb 3, 2026	84.00	84.90	81.00	81.56	81.56	2.41%	19,512
Feb 2, 2026	82.74	82.74	78.11	79.64	79.64	-1.03%	18,107