Jeyyam Global Foods Limited (NSE:JEYYAM)
India · Delayed Price · Currency is INR 22.85
-1.10 (-4.59%)
At close: Aug 17, 2026
Jeyyam Global Foods Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 17, 2026 | 23.25 | 23.35 | 22.80 | 22.85 | 22.85 | -4.59% | 678,000 |
| Aug 14, 2026 | 24.05 | 24.40 | 23.65 | 23.95 | 23.95 | -3.62% | 740,000 |
| Aug 13, 2026 | 23.35 | 25.10 | 23.35 | 24.85 | 24.85 | 3.76% | 692,000 |
| Aug 12, 2026 | 23.95 | 23.95 | 23.95 | 23.95 | 23.95 | 1.05% | 4,000 |
| Aug 11, 2026 | 24.35 | 24.75 | 23.70 | 23.70 | 23.70 | -1.04% | 234,000 |
| Aug 10, 2026 | 24.75 | 25.00 | 23.80 | 23.95 | 23.95 | -3.43% | 16,000 |
| Aug 7, 2026 | 23.80 | 24.80 | 23.80 | 24.80 | 24.80 | 4.42% | 204,000 |
| Aug 6, 2026 | 23.50 | 23.90 | 23.00 | 23.75 | 23.75 | -0.21% | 186,000 |
| Aug 5, 2026 | 23.10 | 23.80 | 22.75 | 23.80 | 23.80 | -0.42% | 190,000 |
| Aug 4, 2026 | 23.70 | 24.00 | 23.30 | 23.90 | 23.90 | -0.42% | 30,000 |
| Aug 3, 2026 | 24.25 | 24.75 | 24.00 | 24.00 | 24.00 | -1.44% | 24,000 |
| Jul 31, 2026 | 24.00 | 24.35 | 24.00 | 24.35 | 24.35 | -0.61% | 76,000 |
| Jul 30, 2026 | 24.80 | 24.80 | 24.15 | 24.50 | 24.50 | -1.41% | 16,000 |
| Jul 29, 2026 | 25.00 | 25.00 | 23.75 | 24.85 | 24.85 | -0.60% | 36,000 |
| Jul 28, 2026 | 25.25 | 25.25 | 25.00 | 25.00 | 25.00 | -3.85% | 8,000 |
| Jul 27, 2026 | 26.30 | 26.75 | 25.70 | 26.00 | 26.00 | -0.76% | 22,000 |
| Jul 24, 2026 | 25.00 | 26.20 | 25.00 | 26.20 | 26.20 | 4.80% | 12,000 |
| Jul 23, 2026 | 25.65 | 25.65 | 25.00 | 25.00 | 25.00 | -2.53% | 8,000 |
| Jul 22, 2026 | 24.45 | 25.80 | 23.55 | 25.65 | 25.65 | 4.27% | 54,000 |
| Jul 21, 2026 | 24.90 | 24.90 | 24.60 | 24.60 | 24.60 | -4.84% | 20,000 |
| Jul 20, 2026 | 28.50 | 28.50 | 25.80 | 25.85 | 25.85 | -4.79% | 66,000 |
| Jul 17, 2026 | 27.15 | 27.15 | 27.15 | 27.15 | 27.15 | 4.83% | 30,000 |
| Jul 16, 2026 | 25.85 | 25.90 | 25.80 | 25.90 | 25.90 | 4.86% | 28,000 |
| Jul 15, 2026 | 24.60 | 24.70 | 24.55 | 24.70 | 24.70 | 4.88% | 72,000 |
| Jul 14, 2026 | 21.70 | 23.55 | 21.60 | 23.55 | 23.55 | 4.90% | 76,000 |
| Jul 13, 2026 | 23.00 | 23.00 | 22.00 | 22.45 | 22.45 | -1.75% | 116,000 |
| Jul 10, 2026 | 24.40 | 24.85 | 22.85 | 22.85 | 22.85 | -4.99% | 134,000 |
| Jul 9, 2026 | 24.15 | 24.80 | 24.00 | 24.05 | 24.05 | -3.80% | 22,000 |
| Jul 8, 2026 | 25.15 | 25.90 | 24.20 | 25.00 | 25.00 | -0.60% | 48,000 |
| Jul 7, 2026 | 25.30 | 25.30 | 25.00 | 25.15 | 25.15 | -0.59% | 10,000 |
| Jul 6, 2026 | 25.00 | 25.35 | 25.00 | 25.30 | 25.30 | -0.39% | 14,000 |
| Jul 3, 2026 | 25.00 | 25.55 | 24.90 | 25.40 | 25.40 | 3.46% | 86,000 |
| Jul 2, 2026 | 25.20 | 25.60 | 24.55 | 24.55 | 24.55 | -4.84% | 86,000 |
| Jul 1, 2026 | 26.35 | 26.35 | 25.65 | 25.80 | 25.80 | -4.27% | 32,000 |
| Jun 30, 2026 | 27.20 | 27.20 | 26.95 | 26.95 | 26.95 | -0.55% | 4,000 |
| Jun 29, 2026 | 26.20 | 27.10 | 25.75 | 27.10 | 27.10 | 0.74% | 32,000 |
| Jun 25, 2026 | 28.40 | 28.40 | 26.15 | 26.90 | 26.90 | -1.65% | 22,000 |
| Jun 24, 2026 | 28.00 | 28.00 | 27.35 | 27.35 | 27.35 | -4.04% | 6,000 |
| Jun 23, 2026 | 28.15 | 28.75 | 27.60 | 28.50 | 28.50 | 0.88% | 10,000 |
| Jun 22, 2026 | 28.35 | 28.35 | 28.25 | 28.25 | 28.25 | -3.42% | 10,000 |
| Jun 18, 2026 | 28.15 | 29.25 | 28.15 | 29.25 | 29.25 | -1.68% | 10,000 |
| Jun 17, 2026 | 29.00 | 29.90 | 28.75 | 29.75 | 29.75 | 5.12% | 8,000 |
| Jun 16, 2026 | 28.90 | 29.90 | 28.30 | 28.30 | 28.30 | -2.08% | 22,000 |
| Jun 15, 2026 | 29.25 | 29.25 | 28.25 | 28.90 | 28.90 | 3.21% | 20,000 |
| Jun 12, 2026 | 28.55 | 29.20 | 28.00 | 28.00 | 28.00 | - | 16,000 |
| Jun 11, 2026 | 29.70 | 29.70 | 28.00 | 28.00 | 28.00 | -5.56% | 12,000 |
| Jun 10, 2026 | 28.60 | 29.70 | 28.60 | 29.65 | 29.65 | 3.67% | 12,000 |
| Jun 9, 2026 | 28.55 | 28.65 | 27.55 | 28.60 | 28.60 | 0.18% | 12,000 |
| Jun 8, 2026 | 28.55 | 28.55 | 28.55 | 28.55 | 28.55 | - | 2,000 |
| Jun 5, 2026 | 28.50 | 29.40 | 28.50 | 28.55 | 28.55 | 1.06% | 14,000 |