Jeyyam Global Foods Limited (NSE:JEYYAM)
India · Delayed Price · Currency is INR 33.40
+0.60 (1.83%)
At close: May 14, 2026
Jeyyam Global Foods Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 14, 2026 | 32.80 | 33.40 | 32.80 | 33.40 | 33.40 | 1.83% | 10,000 |
| May 13, 2026 | 33.00 | 33.00 | 32.75 | 32.80 | 32.80 | 0.46% | 16,000 |
| May 12, 2026 | 33.40 | 33.40 | 32.55 | 32.65 | 32.65 | -2.25% | 12,000 |
| May 11, 2026 | 34.70 | 34.70 | 33.35 | 33.40 | 33.40 | -3.75% | 14,000 |
| May 8, 2026 | 35.35 | 35.45 | 34.55 | 34.70 | 34.70 | -0.14% | 20,000 |
| May 7, 2026 | 35.60 | 35.60 | 34.70 | 34.75 | 34.75 | -4.66% | 50,000 |
| May 6, 2026 | 35.05 | 36.45 | 35.05 | 36.45 | 36.45 | 4.14% | 10,000 |
| May 5, 2026 | 34.95 | 35.05 | 34.95 | 35.00 | 35.00 | -1.41% | 8,000 |
| May 4, 2026 | 36.75 | 36.75 | 35.50 | 35.50 | 35.50 | -4.05% | 8,000 |
| Apr 30, 2026 | 36.90 | 37.00 | 36.05 | 37.00 | 37.00 | 0.82% | 28,000 |
| Apr 29, 2026 | 36.20 | 36.90 | 35.10 | 36.70 | 36.70 | 1.38% | 22,000 |
| Apr 28, 2026 | 36.05 | 36.80 | 36.05 | 36.20 | 36.20 | 1.26% | 98,000 |
| Apr 27, 2026 | 35.40 | 37.00 | 35.10 | 35.75 | 35.75 | 1.13% | 22,000 |
| Apr 24, 2026 | 35.15 | 35.40 | 35.15 | 35.35 | 35.35 | 0.71% | 12,000 |
| Apr 23, 2026 | 36.15 | 36.25 | 35.10 | 35.10 | 35.10 | -2.90% | 12,000 |
| Apr 22, 2026 | 36.50 | 36.50 | 36.15 | 36.15 | 36.15 | -0.96% | 8,000 |
| Apr 21, 2026 | 37.40 | 37.40 | 36.00 | 36.50 | 36.50 | -2.14% | 16,000 |
| Apr 17, 2026 | 35.55 | 37.30 | 35.55 | 37.30 | 37.30 | 5.07% | 18,000 |
| Apr 16, 2026 | 35.50 | 36.40 | 35.10 | 35.50 | 35.50 | -0.98% | 16,000 |
| Apr 15, 2026 | 35.00 | 35.85 | 34.25 | 35.85 | 35.85 | 3.91% | 50,000 |
| Apr 13, 2026 | 32.80 | 35.00 | 32.80 | 34.50 | 34.50 | -3.77% | 60,000 |
| Apr 10, 2026 | 37.00 | 37.00 | 35.50 | 35.85 | 35.85 | -0.97% | 40,000 |
| Apr 9, 2026 | 37.75 | 37.75 | 36.00 | 36.20 | 36.20 | -8.70% | 52,000 |
| Apr 8, 2026 | 40.00 | 40.00 | 38.55 | 39.65 | 39.65 | 2.59% | 40,000 |
| Apr 7, 2026 | 39.60 | 39.60 | 36.30 | 38.65 | 38.65 | 1.18% | 92,000 |
| Apr 6, 2026 | 33.50 | 38.70 | 33.50 | 38.20 | 38.20 | 17.36% | 326,000 |
| Apr 2, 2026 | 29.60 | 32.55 | 28.00 | 32.55 | 32.55 | 19.89% | 214,000 |
| Apr 1, 2026 | 24.00 | 27.15 | 24.00 | 27.15 | 27.15 | 19.87% | 116,000 |
| Mar 30, 2026 | 25.90 | 25.90 | 22.05 | 22.65 | 22.65 | -9.58% | 526,000 |
| Mar 27, 2026 | 26.65 | 26.65 | 24.30 | 25.05 | 25.05 | -6.70% | 842,000 |
| Mar 25, 2026 | 26.20 | 27.50 | 26.20 | 26.85 | 26.85 | 3.27% | 206,000 |
| Mar 24, 2026 | 26.50 | 27.90 | 25.60 | 26.00 | 26.00 | 0.39% | 354,000 |
| Mar 23, 2026 | 28.35 | 28.50 | 25.60 | 25.90 | 25.90 | -11.60% | 232,000 |
| Mar 20, 2026 | 30.40 | 30.75 | 29.00 | 29.30 | 29.30 | -1.18% | 94,000 |
| Mar 19, 2026 | 30.20 | 30.85 | 29.35 | 29.65 | 29.65 | -3.73% | 92,000 |
| Mar 18, 2026 | 28.75 | 32.40 | 28.75 | 30.80 | 30.80 | 7.69% | 136,000 |
| Mar 17, 2026 | 30.10 | 30.10 | 28.10 | 28.60 | 28.60 | -3.54% | 100,000 |
| Mar 16, 2026 | 30.80 | 30.80 | 28.75 | 29.65 | 29.65 | -6.17% | 160,000 |
| Mar 13, 2026 | 31.50 | 31.90 | 31.40 | 31.60 | 31.60 | -1.56% | 50,000 |
| Mar 12, 2026 | 32.55 | 33.00 | 32.10 | 32.10 | 32.10 | -1.53% | 26,000 |
| Mar 11, 2026 | 31.75 | 33.20 | 31.10 | 32.60 | 32.60 | 3.82% | 62,000 |
| Mar 10, 2026 | 32.30 | 32.30 | 31.25 | 31.40 | 31.40 | -0.63% | 72,000 |
| Mar 9, 2026 | 33.50 | 33.50 | 30.60 | 31.60 | 31.60 | -8.41% | 82,000 |
| Mar 6, 2026 | 34.45 | 34.50 | 34.00 | 34.50 | 34.50 | 2.37% | 36,000 |
| Mar 5, 2026 | 34.20 | 35.00 | 33.25 | 33.70 | 33.70 | -1.03% | 52,000 |
| Mar 4, 2026 | 35.00 | 35.50 | 33.50 | 34.05 | 34.05 | -1.73% | 90,000 |
| Mar 2, 2026 | 37.15 | 37.15 | 34.50 | 34.65 | 34.65 | -7.48% | 14,000 |
| Feb 27, 2026 | 36.95 | 37.50 | 36.95 | 37.45 | 37.45 | 1.35% | 12,000 |
| Feb 26, 2026 | 36.75 | 36.95 | 36.05 | 36.95 | 36.95 | 0.68% | 12,000 |
| Feb 25, 2026 | 36.00 | 36.85 | 36.00 | 36.70 | 36.70 | -0.81% | 26,000 |