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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	94.45	94.24	94.24	95.89	93.5	38,574
September 25, 2025	96.28	94.45	94.45	96.5	94.1	36,613
September 24, 2025	95.6	95.55	95.55	96.29	95.49	34,763
September 23, 2025	97.5	96.15	96.15	97.82	95.75	37,603
September 22, 2025	97.7	97.17	97.17	98.66	97	36,933
September 19, 2025	98.43	98.29	98.29	99.38	97.55	53,801
September 18, 2025	99	98.43	98.43	99.5	98.31	16,880
September 17, 2025	99.01	98.54	98.54	99.66	98.01	30,223
September 16, 2025	99.51	98.64	98.64	99.7	98.5	23,727
September 15, 2025	99.73	98.92	98.92	99.73	98.41	16,182
September 12, 2025	100.41	98.75	98.75	100.41	98.04	36,680
September 11, 2025	98.93	99.69	99.69	100.94	98.4	43,816
September 10, 2025	96.92	98.73	98.73	99.28	96.51	51,939
September 09, 2025	96.5	96.29	96.29	96.9	95.15	33,611
September 08, 2025	97.23	96.02	96.02	97.45	95.49	36,800
September 05, 2025	98.13	96.42	96.42	98.23	96	55,628
September 04, 2025	100	97.48	97.48	100.11	97.3	62,139
September 03, 2025	99.25	98.93	98.93	99.79	98.61	46,094
September 02, 2025	99.2	98.98	98.98	101.41	98.81	50,738
September 01, 2025	100.19	98.65	98.65	100.39	98.1	42,109
August 29, 2025	99.67	99.22	99.22	100.21	99.05	14,551
August 28, 2025	99.5	99.16	99.16	100.59	98.81	22,530
August 26, 2025	100.5	99.79	99.79	100.61	99.24	21,379
August 25, 2025	101	100.98	100.98	102.39	100.75	25,647
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

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