Jeyyam Global Foods Limited (NSE:JEYYAM)
India · Delayed Price · Currency is INR 27.35
-1.15 (-4.04%)
At close: Jun 24, 2026
Jeyyam Global Foods Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 4, 2026 | 27.15 | 28.35 | 27.15 | 28.25 | 28.25 | 4.05% | 28,000 |
| Jun 3, 2026 | 27.00 | 28.35 | 26.50 | 27.15 | 27.15 | -1.45% | 54,000 |
| Jun 2, 2026 | 29.50 | 29.50 | 27.00 | 27.55 | 27.55 | -6.61% | 76,000 |
| Jun 1, 2026 | 30.00 | 30.90 | 28.85 | 29.50 | 29.50 | -4.84% | 40,000 |
| May 29, 2026 | 30.25 | 31.00 | 29.25 | 31.00 | 31.00 | -0.16% | 36,000 |
| May 27, 2026 | 32.85 | 32.85 | 31.05 | 31.05 | 31.05 | -1.58% | 6,000 |
| May 26, 2026 | 31.85 | 32.30 | 31.55 | 31.55 | 31.55 | -1.41% | 10,000 |
| May 25, 2026 | 31.40 | 32.00 | 31.40 | 32.00 | 32.00 | 1.43% | 10,000 |
| May 22, 2026 | 32.00 | 32.00 | 31.05 | 31.55 | 31.55 | -2.32% | 36,000 |
| May 21, 2026 | 32.85 | 32.85 | 32.30 | 32.30 | 32.30 | 0.94% | 6,000 |
| May 20, 2026 | 32.00 | 32.00 | 31.25 | 32.00 | 32.00 | - | 6,000 |
| May 19, 2026 | 30.60 | 32.00 | 30.60 | 32.00 | 32.00 | 1.59% | 8,000 |
| May 18, 2026 | 31.50 | 33.00 | 31.50 | 31.50 | 31.50 | -2.63% | 10,000 |
| May 15, 2026 | 32.35 | 32.35 | 32.35 | 32.35 | 32.35 | -3.14% | 2,000 |
| 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 |