Jeyyam Global Foods Limited (NSE:JEYYAM)
India · Delayed Price · Currency is INR 20.00
-0.40 (-1.96%)
At close: Oct 1, 2026
Jeyyam Global Foods Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 20.40 | 20.40 | 20.00 | 20.00 | 20.00 | -1.96% | 14,000 |
| Sep 30, 2026 | 20.50 | 21.00 | 20.30 | 20.40 | 20.40 | -1.45% | 70,000 |
| Sep 29, 2026 | 20.75 | 20.75 | 20.00 | 20.70 | 20.70 | 2.22% | 18,000 |
| Sep 28, 2026 | 20.45 | 21.00 | 20.00 | 20.25 | 20.25 | -0.98% | 84,000 |
| Sep 25, 2026 | 20.60 | 20.60 | 20.15 | 20.45 | 20.45 | -2.62% | 60,000 |
| Sep 24, 2026 | 21.00 | 21.00 | 20.60 | 21.00 | 21.00 | -0.24% | 58,000 |
| Sep 23, 2026 | 21.70 | 21.70 | 20.90 | 21.05 | 21.05 | -2.55% | 78,000 |
| Sep 22, 2026 | 23.05 | 23.45 | 21.00 | 21.60 | 21.60 | -6.09% | 80,000 |
| Sep 21, 2026 | 21.50 | 24.50 | 21.05 | 23.00 | 23.00 | 9.26% | 130,000 |
| Sep 18, 2026 | 21.50 | 21.50 | 21.00 | 21.05 | 21.05 | 1.45% | 24,000 |
| Sep 17, 2026 | 20.00 | 20.75 | 20.00 | 20.75 | 20.75 | -0.95% | 18,000 |
| Sep 15, 2026 | 21.00 | 21.00 | 20.50 | 20.95 | 20.95 | 0.24% | 22,000 |
| Sep 11, 2026 | 20.90 | 21.10 | 20.55 | 20.90 | 20.90 | -0.48% | 36,000 |
| Sep 10, 2026 | 21.00 | 21.35 | 20.90 | 21.00 | 21.00 | -0.94% | 38,000 |
| Sep 9, 2026 | 21.50 | 21.50 | 20.85 | 21.20 | 21.20 | -2.75% | 72,000 |
| Sep 8, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | -1.36% | 2,000 |
| Sep 7, 2026 | 22.10 | 22.10 | 21.70 | 22.10 | 22.10 | -0.23% | 12,000 |
| Sep 4, 2026 | 22.00 | 22.65 | 22.00 | 22.15 | 22.15 | -1.12% | 44,000 |
| Sep 3, 2026 | 22.10 | 23.25 | 22.10 | 22.40 | 22.40 | 0.45% | 146,000 |
| Sep 2, 2026 | 22.60 | 23.40 | 22.10 | 22.30 | 22.30 | -1.55% | 44,000 |
| Sep 1, 2026 | 22.30 | 22.75 | 22.10 | 22.65 | 22.65 | -2.58% | 40,000 |
| Aug 31, 2026 | 22.70 | 23.60 | 22.70 | 23.25 | 23.25 | 1.97% | 18,000 |
| Aug 28, 2026 | 22.75 | 23.50 | 22.75 | 22.80 | 22.80 | - | 104,000 |
| Aug 27, 2026 | 23.00 | 23.60 | 22.25 | 22.80 | 22.80 | - | 46,000 |
| Aug 26, 2026 | 23.20 | 23.20 | 22.75 | 22.80 | 22.80 | -2.36% | 20,000 |
| Aug 25, 2026 | 23.40 | 23.40 | 22.55 | 23.35 | 23.35 | 1.52% | 14,000 |
| Aug 24, 2026 | 22.90 | 23.10 | 22.65 | 23.00 | 23.00 | -1.50% | 28,000 |
| Aug 21, 2026 | 22.90 | 23.45 | 22.90 | 23.35 | 23.35 | 1.97% | 12,000 |
| Aug 20, 2026 | 22.90 | 23.00 | 22.90 | 22.90 | 22.90 | -0.43% | 8,000 |
| Aug 19, 2026 | 23.00 | 23.30 | 22.80 | 23.00 | 23.00 | - | 48,000 |
| Aug 18, 2026 | 23.35 | 23.35 | 22.95 | 23.00 | 23.00 | 0.66% | 10,000 |
| 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 |