Jay Shree Tea & Industries Limited - JAYSREETEA.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	81.99	81.97	81.97	82.49	81.12	12,206
February 19, 2026	83.66	81.62	81.62	84.59	81.01	29,815
February 18, 2026	84.12	83.78	83.78	85.68	83.5	14,293
February 17, 2026	84.05	84.52	84.52	85.97	84	23,725
February 16, 2026	85	84.44	84.44	86.75	82.91	48,203
February 13, 2026	84.15	83.16	83.16	84.54	82.25	14,240
February 12, 2026	85.43	84.13	84.13	85.43	83.31	21,815
February 11, 2026	85.05	84.98	84.98	87.5	84.3	34,244
February 10, 2026	87.73	87.49	87.49	89.93	87.01	34,246
February 09, 2026	88.6	87.52	87.52	88.6	86.12	41,816
February 06, 2026	86	85.28	85.28	87.18	84	20,249
February 05, 2026	87.45	86.36	86.36	89.5	86.13	24,733
February 04, 2026	82.31	86.69	86.69	90.9	82.11	80,368
February 03, 2026	84	81.56	81.56	84.9	81	19,532
February 02, 2026	82.74	79.64	79.64	82.74	78.11	18,271
February 01, 2026	81.45	80.47	80.47	82.3	79.69	21,461
January 30, 2026	81.4	81.67	81.67	82.73	81.29	17,583
January 29, 2026	82.53	82.08	82.08	84.01	82	17,054
January 28, 2026	83.8	82.53	82.53	83.8	82.03	19,060
January 27, 2026	81.19	82.6	82.6	83.19	81.18	17,044
January 23, 2026	81.9	80.6	80.6	82.87	80.5	17,653
January 22, 2026	82.76	82.21	82.21	82.99	81.25	11,695
January 21, 2026	81	80.99	80.99	85	80.5	30,780
January 20, 2026	82.21	82.85	82.85	84.47	81.79	24,919
January 19, 2026	84.3	82.85	82.85	84.49	82.1	18,410
January 16, 2026	85.57	84.24	84.24	86	84.01	19,211
January 14, 2026	85.49	85.57	85.57	86.76	84.99	11,231
January 13, 2026	85.44	84.7	84.7	85.71	84.03	18,087
January 12, 2026	83.49	85.26	85.26	86.6	81.95	25,590
January 09, 2026	85.15	83.49	83.49	86.94	83.26	17,991
January 08, 2026	87.05	85.09	85.09	87.05	85	21,912
January 07, 2026	86.62	87.01	87.01	87.99	86	14,821
January 06, 2026	87.25	86.92	86.92	88.07	86.53	7,247
January 05, 2026	88.1	87.43	87.43	89.38	87.25	15,793
January 02, 2026	87.65	88.11	88.11	88.69	87.65	17,401
January 01, 2026	87.77	87.75	87.75	88.74	86.51	11,805
December 31, 2025	87.28	87.22	87.22	88.69	87.01	20,699
December 30, 2025	87.35	87.49	87.49	89	86.77	24,252
December 29, 2025	86.97	87.38	87.38	88.49	86.02	29,983
December 26, 2025	87	86.97	86.97	87.71	85.65	20,404
December 24, 2025	87.01	87.25	87.25	88.99	87.01	44,681
December 23, 2025	88.5	87.12	87.12	89.23	86.7	47,846
December 22, 2025	88.5	88.34	88.34	89.22	88.01	12,365
December 19, 2025	87.88	88.09	88.09	88.21	87	13,220
December 18, 2025	87.57	87.09	87.09	87.68	86.77	14,819
December 17, 2025	88.9	87.51	87.51	89.5	87.1	17,719
December 16, 2025	89.91	89.56	89.56	91.3	88.25	54,181
December 15, 2025	88.01	89.84	89.84	90.39	87.68	30,936
December 12, 2025	86.96	88	88	89.42	86.36	30,602
December 11, 2025	85	86.7	86.7	87.5	84.41	29,351
December 10, 2025	83.35	85.22	85.22	85.64	83.35	19,707
December 09, 2025	83.05	83.34	83.34	85.02	82.08	41,676
December 08, 2025	89.84	83	83	89.84	81.67	54,125
December 05, 2025	88.2	86.55	86.55	88.2	86	30,757
December 04, 2025	88.55	88.24	88.24	88.77	88	12,294
December 03, 2025	88.55	88.6	88.6	89.48	88	21,749
December 02, 2025	88.1	89.24	89.24	89.8	88.1	22,423
December 01, 2025	88.96	88.9	88.9	90.8	88.55	40,879
November 28, 2025	92.8	88.33	88.33	92.8	86.1	180,824
November 27, 2025	93.25	92.4	92.4	93.79	92.3	21,016

Jay Shree Tea & Industries Limited (JAYSREETEA.NS) NSE