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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 22, 2025	101.21	100.63	100.63	101.75	100.27	28,652
August 21, 2025	103	101.23	101.23	103.14	101	36,076
August 20, 2025	101.27	102.6	102.6	103.28	101.13	37,399
August 19, 2025	100.2	101.52	101.52	102.15	100	53,692
August 18, 2025	102.22	99.78	99.78	102.7	99.07	62,763
August 14, 2025	102	101.49	101.49	104	100.83	59,334
August 13, 2025	108	101.71	101.71	109.5	101	390,170
August 12, 2025	112	112.86	112.86	115.2	108.1	173,437
August 11, 2025	109.7	112.28	112.28	112.85	109.6	86,072
August 08, 2025	111.5	109.47	109.47	112.3	107.61	65,683
August 07, 2025	110.5	111.24	111.24	112.4	108.99	84,378
August 06, 2025	112.74	110.95	110.95	112.74	110	19,814
August 05, 2025	111.8	112.74	112.74	114.26	110.99	85,858
August 04, 2025	110.5	111.31	111.31	112.22	109.5	54,366
August 01, 2025	107.3	109.45	109.45	110.8	106.45	57,824
July 31, 2025	107	107.23	107.23	108.89	105.2	46,327
July 30, 2025	108.36	107.52	107.52	109.3	107.11	35,032
July 29, 2025	107.83	109.35	109.35	109.79	106.75	43,819
July 28, 2025	108.82	107.53	107.53	110.2	106.72	63,532
July 25, 2025	112.65	108.52	108.52	113.19	107.25	107,317
July 24, 2025	114.25	112.97	112.97	114.27	112.54	24,091
July 23, 2025	114.5	113.56	113.56	114.5	112.6	61,058
July 22, 2025	113.5	114.43	114.43	115.44	112.5	96,405
July 21, 2025	113	112.88	112.88	113.39	112.01	37,753
July 18, 2025	115.48	113.14	113.14	115.5	112.61	38,158
July 17, 2025	116.01	114.91	114.91	117.8	114.44	93,527
July 16, 2025	112.72	115.28	115.28	116	112.41	105,878
July 15, 2025	111.8	113.26	113.26	113.65	111.16	57,825
July 14, 2025	110.05	111.12	111.12	111.9	109.26	45,848
July 11, 2025	111.7	111.16	111.16	113.5	109.6	84,332
July 10, 2025	114.3	112.77	112.77	115.9	111.72	98,231
July 09, 2025	112.54	113.58	113.58	114	112	57,432
July 08, 2025	112.2	112.43	112.43	114.12	111.12	66,613
July 07, 2025	113.25	113.24	113.24	114.49	111.69	68,139
July 04, 2025	112.7	113.41	113.41	113.94	112	69,278
July 03, 2025	113.85	112.28	112.28	113.85	111.5	57,427
July 02, 2025	113.85	113.01	113.01	113.99	112.05	61,214
July 01, 2025	114.29	113.15	113.15	115.42	112.32	97,990
June 30, 2025	114.4	113.16	113.16	116	112.62	122,853
June 27, 2025	111.6	113.26	113.26	113.77	110.66	170,091
June 26, 2025	110.32	110.85	110.85	113.98	109.7	211,553
June 25, 2025	109	109.55	109.55	110.32	108.49	84,477
June 24, 2025	105.96	108.02	108.02	110	105.85	112,855
June 23, 2025	105.2	104.51	104.51	105.2	103.4	84,867
June 20, 2025	104.43	105.47	105.47	106.49	103.58	94,609
June 19, 2025	107.49	104.43	104.43	107.59	104.1	114,337
June 18, 2025	107.1	107.07	107.07	110.3	106.22	199,006
June 17, 2025	107.9	107.18	107.18	109.07	106.61	151,371
June 16, 2025	110.5	108.33	108.33	111.25	107.38	145,936
June 13, 2025	109.15	110.5	110.5	111.88	107.32	210,781
June 12, 2025	118.1	111.68	111.68	118.24	110.92	221,060
June 11, 2025	118.99	116.95	116.95	120.69	116.1	229,521
June 10, 2025	119	117.29	117.29	121.59	116.3	305,605
June 09, 2025	114.09	118.69	118.69	122.71	113.6	672,921
June 06, 2025	108	113.58	113.58	118.5	108	1.23M
June 05, 2025	105.3	105.58	105.58	106.46	105.27	63,446
June 04, 2025	104.33	104.57	104.57	106.72	103.5	73,569
June 03, 2025	106	103.71	103.71	107.18	103.45	85,741
June 02, 2025	104.8	105.42	105.42	106.98	103.77	79,953
May 30, 2025	106.62	104.46	104.46	106.62	104	60,012

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