Jeyyam Global Foods Limited (NSE:JEYYAM)
India · Delayed Price · Currency is INR 46.10
-1.05 (-2.23%)
At close: Jan 21, 2026
Jeyyam Global Foods Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 47.95 | 49.60 | 47.95 | 49.50 | 49.50 | 7.38% | 18,000 |
| Jan 21, 2026 | 47.90 | 47.95 | 46.10 | 46.10 | 46.10 | -2.23% | 92,000 |
| Jan 20, 2026 | 49.00 | 52.75 | 46.55 | 47.15 | 47.15 | -4.36% | 122,000 |
| Jan 19, 2026 | 48.70 | 49.90 | 47.05 | 49.30 | 49.30 | 0.20% | 74,000 |
| Jan 16, 2026 | 50.55 | 50.55 | 48.70 | 49.20 | 49.20 | -2.67% | 20,000 |
| Jan 14, 2026 | 51.00 | 52.00 | 48.60 | 50.55 | 50.55 | -2.69% | 78,000 |
| Jan 13, 2026 | 52.50 | 53.95 | 51.30 | 51.95 | 51.95 | -1.98% | 82,000 |
| Jan 12, 2026 | 54.70 | 54.70 | 51.90 | 53.00 | 53.00 | 1.53% | 40,000 |
| Jan 9, 2026 | 54.65 | 54.65 | 52.00 | 52.20 | 52.20 | -4.48% | 26,000 |
| Jan 8, 2026 | 56.60 | 56.60 | 54.25 | 54.65 | 54.65 | -0.64% | 16,000 |
| Jan 7, 2026 | 54.20 | 56.90 | 54.20 | 55.00 | 55.00 | 1.48% | 132,000 |
| Jan 6, 2026 | 54.00 | 54.50 | 52.30 | 54.20 | 54.20 | -0.55% | 58,000 |
| Jan 5, 2026 | 59.35 | 59.35 | 54.50 | 54.50 | 54.50 | -3.71% | 46,000 |
| Jan 2, 2026 | 59.55 | 59.55 | 56.60 | 56.60 | 56.60 | -4.95% | 80,000 |
| Dec 31, 2025 | 60.15 | 60.15 | 58.30 | 59.55 | 59.55 | -1.00% | 34,000 |
| Dec 30, 2025 | 58.00 | 61.75 | 58.00 | 60.15 | 60.15 | 1.35% | 38,000 |
| Dec 29, 2025 | 61.50 | 61.50 | 58.75 | 59.35 | 59.35 | -3.73% | 36,000 |
| Dec 26, 2025 | 62.00 | 62.40 | 59.50 | 61.65 | 61.65 | -0.48% | 50,000 |
| Dec 24, 2025 | 63.30 | 63.30 | 61.90 | 61.95 | 61.95 | -0.72% | 24,000 |
| Dec 23, 2025 | 62.50 | 62.50 | 62.40 | 62.40 | 62.40 | -0.16% | 4,000 |
| Dec 22, 2025 | 62.70 | 62.95 | 61.00 | 62.50 | 62.50 | -0.32% | 88,000 |
| Dec 19, 2025 | 64.00 | 64.35 | 61.55 | 62.70 | 62.70 | -2.03% | 44,000 |
| Dec 18, 2025 | 64.00 | 64.45 | 61.15 | 64.00 | 64.00 | 1.43% | 26,000 |
| Dec 17, 2025 | 68.50 | 68.50 | 62.70 | 63.10 | 63.10 | -4.39% | 76,000 |
| Dec 16, 2025 | 64.50 | 66.55 | 64.25 | 66.00 | 66.00 | 2.40% | 40,000 |
| Dec 15, 2025 | 64.00 | 65.50 | 63.40 | 64.45 | 64.45 | 0.70% | 26,000 |
| Dec 12, 2025 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | - | 20,000 |
| Dec 11, 2025 | 64.00 | 67.15 | 62.00 | 64.00 | 64.00 | -0.08% | 60,000 |
| Dec 10, 2025 | 64.10 | 64.15 | 64.00 | 64.05 | 64.05 | 0.08% | 26,000 |
| Dec 9, 2025 | 64.00 | 66.45 | 64.00 | 64.00 | 64.00 | -2.44% | 40,000 |
| Dec 8, 2025 | 69.00 | 69.00 | 65.50 | 65.60 | 65.60 | -4.86% | 66,000 |
| Dec 5, 2025 | 69.50 | 69.70 | 68.20 | 68.95 | 68.95 | -1.01% | 70,000 |
| Dec 4, 2025 | 69.65 | 70.50 | 68.00 | 69.65 | 69.65 | - | 140,000 |
| Dec 3, 2025 | 68.50 | 70.35 | 67.60 | 69.65 | 69.65 | 2.13% | 158,000 |
| Dec 2, 2025 | 68.60 | 69.85 | 67.00 | 68.20 | 68.20 | -0.37% | 146,000 |
| Dec 1, 2025 | 68.00 | 70.95 | 67.30 | 68.45 | 68.45 | 0.29% | 220,000 |
| Nov 28, 2025 | 67.85 | 69.50 | 65.00 | 68.25 | 68.25 | 2.48% | 160,000 |
| Nov 27, 2025 | 67.00 | 67.90 | 65.00 | 66.60 | 66.60 | -1.26% | 54,000 |
| Nov 26, 2025 | 65.10 | 68.35 | 64.00 | 67.45 | 67.45 | 2.12% | 66,000 |
| Nov 25, 2025 | 68.40 | 69.00 | 65.50 | 66.05 | 66.05 | -3.01% | 60,000 |
| Nov 24, 2025 | 68.25 | 69.60 | 66.55 | 68.10 | 68.10 | -0.22% | 38,000 |
| Nov 21, 2025 | 73.15 | 73.15 | 67.50 | 68.25 | 68.25 | -2.08% | 102,000 |
| Nov 20, 2025 | 69.00 | 69.70 | 69.00 | 69.70 | 69.70 | 4.97% | 156,000 |
| Nov 19, 2025 | 63.25 | 66.40 | 63.25 | 66.40 | 66.40 | 4.98% | 46,000 |
| Nov 18, 2025 | 63.70 | 63.70 | 61.40 | 63.25 | 63.25 | -2.09% | 96,000 |
| Nov 17, 2025 | 66.00 | 66.00 | 64.50 | 64.60 | 64.60 | -2.78% | 38,000 |
| Nov 14, 2025 | 66.90 | 67.90 | 66.05 | 66.45 | 66.45 | -0.67% | 36,000 |
| Nov 13, 2025 | 69.05 | 71.45 | 66.00 | 66.90 | 66.90 | -3.25% | 172,000 |
| Nov 12, 2025 | 70.95 | 71.00 | 69.00 | 69.15 | 69.15 | -1.43% | 70,000 |
| Nov 11, 2025 | 68.25 | 72.00 | 68.15 | 70.15 | 70.15 | - | 174,000 |