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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 26, 2025	92.8	92.91	92.91	93.93	92.51	24,161
November 25, 2025	92.87	92.57	92.57	93.96	92	13,969
November 24, 2025	93.06	92.81	92.81	93.85	92.6	13,063
November 21, 2025	94	93.23	93.23	94.65	93	26,439
November 19, 2025	95.01	94.92	94.92	95.49	94.51	16,461
November 18, 2025	97.11	95.5	95.5	97.89	93.8	52,657
November 17, 2025	97.9	97.1	97.1	99.49	96.6	101,895
November 14, 2025	94	95	95	95.9	93.5	17,231
November 13, 2025	94.96	94.28	94.28	94.99	93.5	19,188
November 12, 2025	97	94.96	94.96	97.1	94.14	42,055
November 11, 2025	93.5	92.5	92.5	93.5	91.8	25,546
November 10, 2025	93.9	92.94	92.94	95	92.11	25,162
November 07, 2025	93	93.17	93.17	93.79	92.01	24,150
November 06, 2025	97	92.82	92.82	97	92.15	43,997
November 04, 2025	96.7	95.92	95.92	96.99	95.32	11,250
November 03, 2025	97.1	96.17	96.17	98.08	95.74	28,712
October 31, 2025	96.5	96.11	96.11	97.62	95.51	21,227
October 30, 2025	97.51	96.92	96.92	97.97	96.52	24,207
October 29, 2025	99.5	97.68	97.68	99.5	97.12	23,177
October 28, 2025	97.1	98	98	99	97.1	15,537
October 27, 2025	97.23	97.51	97.51	98.28	97.11	7,557
October 24, 2025	98.5	97.23	97.23	98.5	97	33,061
October 23, 2025	97.9	97.92	97.92	99.4	96.86	52,545
October 21, 2025	97.7	97.59	97.59	97.99	95.05	23,389
October 20, 2025	94.75	96.9	96.9	97.51	94.75	38,641
October 17, 2025	94.88	94.14	94.14	95.5	93.6	25,175
October 16, 2025	94.5	94.69	94.69	95.15	93.5	18,510
October 15, 2025	93.5	94.16	94.16	96.44	93.42	31,866
October 14, 2025	94.46	93.04	93.04	95.4	92.54	33,570
October 13, 2025	95.65	94.46	94.46	95.9	94.11	37,362
October 10, 2025	96.65	96.4	96.4	98	95.91	40,093
October 09, 2025	96.27	96.38	96.38	97.75	95.8	30,895
October 08, 2025	98.15	96.27	96.27	98.88	95.74	47,422
October 07, 2025	99.7	97.81	97.81	102.39	97.55	188,097
October 06, 2025	96.4	99.45	99.45	100.4	95	194,928
October 03, 2025	94.89	95.97	95.97	96.95	94.21	23,180
October 01, 2025	93.33	94.57	94.57	94.97	93.3	10,927
September 30, 2025	95.3	93.33	93.33	95.3	93	26,985
September 29, 2025	95.18	93.9	93.9	95.34	93.25	21,920
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

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