Jay Shree Tea & Industries Limited (JAYSREETEA.NS) NSE
87.42
-0.9(-1.02%)
Currency In INR
- General
- Statistics
- Historical Data
- Profile
- Financials
87.42
-0.9(-1.02%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2026 | 88.99 | 87.42 | 87.42 | 89.36 | 86 | 82,649 |
| March 12, 2026 | 83 | 88.32 | 88.32 | 91 | 80.35 | 168,826 |
| March 11, 2026 | 81 | 82.43 | 82.43 | 83 | 80.75 | 74,391 |
| March 10, 2026 | 75.95 | 80.66 | 80.66 | 80.99 | 75 | 81,654 |
| March 09, 2026 | 74.01 | 74.56 | 74.56 | 77.1 | 73.3 | 36,428 |
| March 06, 2026 | 75.89 | 75.99 | 75.99 | 76.9 | 75.21 | 26,027 |
| March 05, 2026 | 75.5 | 75.82 | 75.82 | 76.5 | 74.41 | 37,541 |
| March 02, 2026 | 81 | 76.94 | 76.94 | 81.49 | 75.55 | 92,517 |
| February 27, 2026 | 83.07 | 81.79 | 81.79 | 83.79 | 81.03 | 22,950 |
| February 26, 2026 | 84.39 | 83.07 | 83.07 | 84.55 | 82.88 | 18,238 |
| February 25, 2026 | 82.9 | 83.37 | 83.37 | 83.6 | 82 | 34,088 |
| February 24, 2026 | 82 | 81.77 | 81.77 | 83.01 | 81.01 | 15,246 |
| February 23, 2026 | 82.24 | 82.08 | 82.08 | 83.47 | 81.56 | 20,702 |
| February 20, 2026 | 81.99 | 81.97 | 0 | 82.49 | 81.12 | 12,206 |
| February 19, 2026 | 83.66 | 81.62 | 0 | 84.59 | 81.01 | 29,815 |
| February 18, 2026 | 84.12 | 83.78 | 0 | 85.68 | 83.5 | 14,293 |
| February 17, 2026 | 84.05 | 84.52 | 0 | 85.97 | 84 | 23,725 |
| February 16, 2026 | 85 | 84.44 | 0 | 86.75 | 82.91 | 48,203 |
| February 13, 2026 | 84.15 | 83.16 | 0 | 84.54 | 82.25 | 14,240 |
| February 12, 2026 | 85.43 | 84.13 | 0 | 85.43 | 83.31 | 21,815 |
| February 11, 2026 | 85.05 | 84.98 | 0 | 87.5 | 84.3 | 34,244 |
| February 10, 2026 | 87.73 | 87.49 | 0 | 89.93 | 87.01 | 34,246 |
| February 09, 2026 | 88.6 | 87.52 | 0 | 88.6 | 86.12 | 41,816 |
| February 06, 2026 | 86 | 85.28 | 0 | 87.18 | 84 | 20,249 |
| February 05, 2026 | 87.45 | 86.36 | 0 | 89.5 | 86.13 | 24,733 |
| February 04, 2026 | 82.31 | 86.69 | 0 | 90.9 | 82.11 | 80,368 |
| February 03, 2026 | 84 | 81.56 | 0 | 84.9 | 81 | 19,532 |
| February 02, 2026 | 82.74 | 79.64 | 0 | 82.74 | 78.11 | 18,271 |
| February 01, 2026 | 81.45 | 80.47 | 0 | 82.3 | 79.69 | 21,461 |
| January 30, 2026 | 81.4 | 81.67 | 0 | 82.73 | 81.29 | 17,583 |
| January 29, 2026 | 82.53 | 82.08 | 0 | 84.01 | 82 | 17,054 |
| January 28, 2026 | 83.8 | 82.53 | 0 | 83.8 | 82.03 | 19,060 |
| January 27, 2026 | 81.19 | 82.6 | 0 | 83.19 | 81.18 | 17,044 |
| January 23, 2026 | 81.9 | 80.6 | 0 | 82.87 | 80.5 | 17,653 |
| January 22, 2026 | 82.76 | 82.21 | 0 | 82.99 | 81.25 | 11,695 |
| January 21, 2026 | 81 | 80.99 | 0 | 85 | 80.5 | 30,780 |
| January 20, 2026 | 82.21 | 82.85 | 0 | 84.47 | 81.79 | 24,919 |
| January 19, 2026 | 84.3 | 82.85 | 0 | 84.49 | 82.1 | 18,410 |
| January 16, 2026 | 85.57 | 84.3 | 0 | 86 | 84.01 | 19,211 |
| January 14, 2026 | 85.49 | 85.57 | 0 | 86.76 | 84.99 | 11,231 |
| January 13, 2026 | 85.44 | 84.7 | 0 | 85.71 | 84.03 | 18,087 |
| January 12, 2026 | 83.49 | 85.26 | 0 | 86.6 | 81.95 | 25,590 |
| January 09, 2026 | 85.15 | 83.49 | 0 | 86.94 | 83.26 | 17,991 |
| January 08, 2026 | 87.05 | 85.09 | 0 | 87.05 | 85 | 21,912 |
| January 07, 2026 | 86.62 | 87.01 | 0 | 87.99 | 86 | 14,821 |
| January 06, 2026 | 87.25 | 86.62 | 0 | 88.07 | 86.4 | 10,306 |
| January 05, 2026 | 88.1 | 87.43 | 0 | 89.38 | 87.25 | 15,793 |
| January 02, 2026 | 87.65 | 88.11 | 0 | 88.69 | 87.65 | 17,401 |
| January 01, 2026 | 87.77 | 87.75 | 0 | 88.74 | 86.51 | 11,805 |
| December 31, 2025 | 87.28 | 87.22 | 0 | 88.69 | 87.01 | 20,699 |
| December 30, 2025 | 87.35 | 87.24 | 0 | 89 | 86.77 | 25,161 |
| December 29, 2025 | 86.97 | 87.38 | 0 | 88.49 | 86.02 | 29,983 |
| December 26, 2025 | 87 | 86.97 | 0 | 87.71 | 85.65 | 20,404 |
| December 24, 2025 | 87.01 | 87.25 | 0 | 88.99 | 87.01 | 44,681 |
| December 23, 2025 | 88.5 | 87.12 | 0 | 89.23 | 86.7 | 47,846 |
| December 22, 2025 | 88.5 | 88.34 | 0 | 89.22 | 88.01 | 12,365 |
| December 19, 2025 | 87.88 | 88.09 | 0 | 88.21 | 87 | 13,220 |
| December 18, 2025 | 87.57 | 87.09 | 0 | 87.68 | 86.77 | 14,819 |
| December 17, 2025 | 88.9 | 87.51 | 0 | 89.5 | 87.1 | 17,719 |
| December 16, 2025 | 89.91 | 89.56 | 0 | 91.3 | 88.25 | 54,181 |