Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
BSE - Delayed Quote INR

JAY SHREE TEA & INDUSTRIES LTD (JAYSREETEA.BO)

Compare
95.20
+1.16
+(1.23%)
At close: 3:25:15 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Mar 6, 202598.7998.7994.3195.2095.2019,447
Mar 5, 202593.9895.2493.7494.0494.044,903
Mar 4, 202592.0593.6891.6893.1793.173,308
Mar 3, 202592.9592.9591.0591.3091.301,415
Feb 28, 202591.9593.8091.0592.1092.103,124
Feb 27, 202598.0598.0592.6593.1093.1011,745
Feb 25, 2025118.00118.0097.6098.1598.156,310
Feb 24, 2025102.55102.5597.6598.8598.851,360
Feb 21, 202599.00101.4597.00100.35100.3511,095
Feb 20, 202596.90100.6096.9098.8598.856,485
Feb 19, 202583.5098.9583.5097.7097.708,232
Feb 18, 202592.5095.2091.5092.0592.059,428
Feb 17, 2025107.85107.8592.8594.5594.5523,517
Feb 14, 2025105.95108.6595.9597.0597.0524,918
Feb 13, 2025102.95105.1097.15102.65102.6516,727
Feb 12, 2025102.15102.1595.0598.5598.553,755
Feb 11, 2025100.00105.85100.00101.95101.9515,187
Feb 10, 2025105.95108.90105.00105.80105.8010,163
Feb 7, 2025107.10109.20106.50108.45108.458,672
Feb 6, 2025108.15109.95108.15108.55108.551,092
Feb 5, 2025108.95110.65108.25108.95108.953,551
Feb 4, 2025106.05110.00105.15108.80108.8012,053
Feb 3, 2025105.25106.60103.60105.95105.955,944
Feb 1, 2025107.40108.00104.90107.60107.601,732
Jan 31, 2025103.75108.00102.80107.00107.005,935
Jan 30, 2025105.60107.15102.50103.10103.101,382
Jan 29, 2025104.15106.25103.75104.00104.003,831
Jan 28, 2025104.85104.8598.50102.05102.055,657
Jan 27, 2025106.85107.35104.00104.40104.4012,320
Jan 24, 2025113.85113.85108.60109.15109.153,413
Jan 23, 2025109.35113.00109.00112.40112.4010,523
Jan 22, 2025110.00111.80106.55109.60109.605,534
Jan 21, 2025112.60117.45111.15111.40111.405,072
Jan 20, 2025112.50114.85111.75112.95112.9510,649
Jan 17, 2025110.60115.60110.60112.90112.9016,103
Jan 16, 2025110.85113.00110.55112.50112.505,330
Jan 15, 2025110.55111.45107.80109.25109.254,313
Jan 14, 2025105.35109.05103.65108.25108.258,582
Jan 13, 2025110.00112.05102.15103.45103.4514,609
Jan 10, 2025115.00116.65110.40111.20111.207,504
Jan 9, 2025119.35120.25115.20115.55115.554,601
Jan 8, 2025120.20121.50118.00119.15119.1511,924
Jan 7, 2025121.80122.15119.50121.55121.5514,646
Jan 6, 2025126.25127.45119.00119.75119.759,084
Jan 3, 2025129.30129.80126.75126.80126.806,167
Jan 2, 2025129.00130.85127.65128.20128.207,919
Jan 1, 2025129.75133.80129.00129.65129.658,151
Dec 31, 2024124.10128.00123.45127.30127.3010,145
Dec 30, 2024125.00128.20124.45126.75126.7514,245
Dec 27, 2024125.85126.60125.25126.10126.103,882
Dec 26, 2024129.85130.90125.25126.60126.6026,086
Dec 24, 2024125.20130.00125.20128.95128.9512,710
Dec 23, 2024132.70134.00126.55127.20127.2011,378
Dec 20, 2024136.90138.15130.50131.25131.257,347
Dec 19, 2024136.25139.00135.90136.30136.3016,255
Dec 18, 2024141.45142.50137.70138.40138.4017,975
Dec 17, 2024140.25143.15140.00140.40140.4014,056
Dec 16, 2024147.20150.55141.65142.85142.8575,687
Dec 13, 2024134.40150.85131.10146.00146.00160,173
Dec 12, 2024134.95137.85133.75134.85134.8527,045
Dec 11, 2024140.00142.45136.55137.25137.255,909
Dec 10, 2024143.50143.50137.20139.90139.9016,262
Dec 9, 2024145.70145.70141.00141.50141.5035,651
Dec 6, 2024147.50147.50142.15142.80142.8025,275
Dec 5, 2024144.95148.95144.00144.75144.7529,883
Dec 4, 2024148.70148.70141.45143.75143.7539,136
Dec 3, 2024145.35149.00144.05146.00146.0039,565
Dec 2, 2024140.30145.95137.25145.35145.3558,689
Nov 29, 2024141.90141.90136.05140.25140.2513,381
Nov 28, 2024136.20144.05136.10137.10137.1072,578
Nov 27, 2024133.45135.55132.40133.35133.3510,442
Nov 26, 2024130.95134.00129.70133.10133.1023,022
Nov 25, 2024131.70133.75129.70130.95130.9510,520
Nov 22, 2024131.45133.10129.00130.35130.3515,659
Nov 21, 2024128.05131.15127.00129.55129.5525,013
Nov 19, 2024129.35133.75127.60128.40128.4026,035
Nov 18, 2024139.65139.65125.80128.20128.2037,431
Nov 14, 2024134.90140.00128.70137.80137.8023,262
Nov 13, 2024136.00136.00126.30128.65128.6513,868
Nov 12, 2024138.25139.05132.80132.95132.9526,112
Nov 11, 2024138.90138.90134.55137.70137.7021,656
Nov 8, 2024134.00138.25134.00135.75135.757,937
Nov 7, 2024142.50142.50137.45137.75137.7512,344
Nov 6, 2024140.00141.40136.90140.55140.5517,248
Nov 4, 2024138.70138.70134.30135.85135.855,459
Nov 1, 2024140.65142.00137.95140.05140.0513,878
Oct 31, 2024128.90138.35128.90138.10138.1025,260
Oct 29, 2024137.85137.85125.40127.25127.259,150
Oct 28, 2024121.35129.40121.35128.75128.7519,222
Oct 25, 2024136.15136.15121.75124.50124.5018,968
Oct 24, 2024127.75133.00126.85130.40130.4011,084
Oct 23, 2024130.75134.70125.80129.40129.4024,457
Oct 22, 2024143.80143.80126.35128.15128.1538,432
Oct 21, 2024146.50147.25140.00140.50140.5019,809
Oct 18, 2024144.00146.25142.50143.60143.6016,082
Oct 17, 2024153.65153.65147.30147.80147.809,265
Oct 16, 2024150.60156.90150.05150.60150.6056,085
Oct 15, 2024144.00152.30142.90149.10149.1034,864
Oct 14, 2024144.90148.30141.50143.20143.2024,813
Oct 11, 2024149.00151.80146.40147.85147.8529,228
Oct 10, 2024153.00155.35148.60149.35149.359,538
Oct 9, 2024156.70156.70150.40151.20151.2057,625
Oct 8, 2024144.00154.75138.75152.70152.7062,626
Oct 7, 2024151.00151.00137.35138.35138.3543,165
Oct 4, 2024154.00159.60146.70147.95147.95134,111
Oct 3, 2024154.95166.00150.00153.35153.35219,262
Oct 1, 2024138.20164.60138.20157.60157.60587,319
Sep 30, 2024135.05138.30134.45137.25137.2510,653
Sep 27, 2024138.50139.70134.85137.15137.1528,505
Sep 26, 2024138.05141.25134.15137.25137.258,956
Sep 25, 2024132.25137.85132.25135.30135.3021,581
Sep 24, 2024134.05134.25132.05132.75132.7511,664
Sep 23, 2024136.05136.05133.20134.15134.154,995
Sep 20, 2024137.00137.85132.25133.35133.3524,739
Sep 19, 2024143.15143.15134.00135.80135.8023,784
Sep 18, 2024137.15144.10134.50141.25141.2536,386
Sep 17, 2024134.90138.30133.10135.90135.9012,790
Sep 16, 2024136.45141.00134.55134.90134.9014,297
Sep 13, 2024132.65138.00132.65136.45136.4530,653
Sep 12, 2024134.25135.50131.10131.95131.955,478
Sep 11, 2024134.40134.55130.75131.30131.3019,820
Sep 10, 2024136.45137.40133.75134.25134.255,340
Sep 9, 2024133.00135.05130.80133.75133.7516,665
Sep 6, 2024140.70141.10132.85133.65133.6514,563
Sep 5, 2024134.50140.00134.50138.20138.2032,402
Sep 4, 2024132.00141.00129.55135.85135.8577,652
Sep 3, 2024130.25133.55129.10132.60132.6014,102
Sep 2, 2024127.50131.75127.50130.70130.708,846
Aug 30, 2024132.15133.15128.65129.10129.106,239
Aug 29, 2024135.00135.50128.80131.25131.2532,878
Aug 28, 2024136.50139.00133.95134.45134.4523,704
Aug 26, 2024138.00144.30136.00137.00137.0085,914
Aug 23, 2024138.75140.70137.00138.10138.1042,663
Aug 22, 2024131.55140.95131.20138.70138.70152,675
Aug 21, 2024129.00133.40129.00130.15130.1539,801
Aug 20, 2024128.95129.80125.95128.60128.6037,834
Aug 19, 2024123.00131.15123.00128.30128.3023,806
Aug 16, 2024125.00125.00121.80124.60124.6027,184
Aug 14, 2024126.00126.00120.70123.35123.355,432
Aug 13, 2024130.00130.00123.95124.20124.2031,688
Aug 12, 2024130.55135.45126.90129.00129.0044,095
Aug 9, 2024124.00136.80121.40131.30131.30189,253
Aug 8, 2024121.35124.35118.80119.00119.0011,093
Aug 7, 2024121.05122.40119.90121.35121.358,453
Aug 6, 2024118.50121.45118.05119.35119.3531,227
Aug 5, 2024123.45123.45115.65116.10116.1026,625
Aug 2, 2024122.00125.40122.00123.45123.4511,010
Aug 1, 2024129.70129.70123.05123.20123.207,234
Jul 31, 2024127.75130.20126.85127.15127.1511,932
Jul 30, 2024127.00130.90125.70126.45126.4518,822
Jul 29, 2024125.75130.70125.35127.60127.6021,475
Jul 26, 2024130.00130.00123.20123.65123.6516,257
Jul 25, 2024122.00131.85121.80126.60126.6079,746
Jul 24, 2024120.30126.50120.30124.20124.20187,357
Jul 23, 2024124.25124.25114.25117.25117.2522,506
Jul 22, 2024115.60122.50115.15121.10121.1043,062
Jul 19, 2024120.00121.85115.80116.10116.1041,628
Jul 18, 2024121.05121.90118.25120.15120.1541,367
Jul 16, 2024125.00126.40120.00120.60120.6027,964
Jul 15, 2024123.45125.70120.75122.50122.5039,593
Jul 12, 2024124.60125.35120.90121.55121.5543,808
Jul 11, 2024120.00127.60119.00123.90123.9076,182
Jul 10, 2024123.20124.85116.20120.15120.1588,581
Jul 9, 2024117.85133.35117.80123.65123.65242,838
Jul 8, 2024117.20117.20112.85113.40113.4019,171
Jul 5, 2024118.05118.35114.40114.90114.9018,290
Jul 4, 2024118.30121.30116.45116.60116.6014,553
Jul 3, 2024119.95121.35116.50116.75116.7526,560
Jul 2, 2024119.20121.80116.00119.15119.1527,629
Jul 1, 2024112.85118.50112.75116.85116.8539,498
Jun 28, 2024113.00114.09111.75112.38112.3812,648
Jun 27, 2024119.00119.76111.61113.29113.2912,662
Jun 26, 2024114.30120.07110.36116.42116.4222,856
Jun 25, 2024114.92116.40110.87111.15111.153,117
Jun 24, 2024114.05115.60111.89114.75114.7510,444
Jun 21, 2024114.00116.00110.80111.91111.9113,734
Jun 20, 2024110.65115.16110.65113.23113.233,349
Jun 19, 2024117.05117.44112.00112.40112.4012,578
Jun 18, 2024111.14117.24111.14114.75114.7536,587
Jun 14, 2024113.00115.00109.45112.09112.0921,318
Jun 13, 2024101.45111.99100.90111.03111.0373,362
Jun 12, 202499.25103.0599.25101.71101.712,298
Jun 11, 202499.40101.9999.00100.04100.0410,827
Jun 10, 2024100.69100.7098.7099.0699.064,515
Jun 7, 202498.41100.3998.1899.8599.853,293
Jun 6, 202498.8099.5997.6897.7797.771,098
Jun 5, 202492.5198.9491.4097.6897.684,532
Jun 4, 202497.70100.2086.0092.6992.6918,256
Jun 3, 202497.65100.9597.3098.8398.836,201
May 31, 202495.5599.0095.5597.0597.059,912
May 30, 202498.8098.8596.1596.4596.457,020
May 29, 202499.3599.9598.3598.5598.551,939
May 28, 2024101.70101.7099.2599.3599.354,051
May 27, 2024100.40101.4099.1099.3599.354,217
May 24, 2024104.55104.5599.1599.4099.4013,026
May 23, 2024104.05104.95101.60104.55104.551,166
May 22, 2024103.90103.90101.40102.00102.003,350
May 21, 2024102.50104.10101.40101.95101.952,390
May 17, 2024103.40104.00102.45102.75102.754,452
May 16, 2024102.60104.20101.10102.70102.705,079
May 15, 2024103.20103.40101.65102.15102.152,612
May 14, 2024102.90103.70102.80103.40103.40386
May 13, 2024101.00101.9599.90101.30101.301,529
May 10, 2024101.75102.35100.40101.35101.351,441
May 9, 2024103.40104.00100.10100.50100.503,787
May 8, 2024101.10104.00101.10103.80103.801,357
May 7, 2024101.50103.6099.35100.95100.957,217
May 6, 2024105.00105.15102.30103.35103.35679
May 3, 2024107.95107.95104.65105.20105.201,333
May 2, 2024106.30107.40105.80106.65106.651,396
Apr 30, 2024109.80110.95105.35106.36106.3612,033
Apr 29, 2024102.48108.95102.39107.83107.8325,528
Apr 26, 2024102.43102.98101.49101.70101.704,177
Apr 25, 2024102.61102.61102.04102.41102.411,103
Apr 24, 2024103.04105.30103.01103.10103.102,751
Apr 23, 2024102.00102.54101.39101.49101.493,435
Apr 22, 2024103.90103.90101.21101.77101.771,006
Apr 19, 202499.99100.3899.2599.4299.427,293
Apr 18, 2024103.00103.00100.94101.26101.26535
Apr 16, 202499.60100.9599.0099.4999.491,099
Apr 15, 2024100.02101.0098.2299.7999.791,488
Apr 12, 2024104.70104.70101.83101.93101.932,726
Apr 10, 2024103.56103.56102.15102.65102.655,839
Apr 9, 2024102.60104.85101.50103.49103.494,540
Apr 8, 2024101.35104.00101.35102.72102.725,494
Apr 5, 2024104.34104.50102.95103.78103.783,380
Apr 4, 2024100.55104.56100.55102.42102.429,362
Apr 3, 2024100.65103.55100.65102.01102.013,117
Apr 2, 202497.45101.7096.70101.02101.0217,176
Apr 1, 202494.9597.8594.9597.4197.4112,007
Mar 28, 202495.4597.0592.7593.6093.6017,710
Mar 27, 202496.3098.0594.0094.5094.509,664
Mar 26, 202498.7598.7595.8096.0596.054,720
Mar 22, 202497.1099.8096.9597.8097.806,603
Mar 21, 202496.8098.4096.5597.6597.655,848
Mar 20, 202497.3098.4594.5096.8096.805,122
Mar 19, 202497.8098.4094.9095.3595.356,017
Mar 18, 202496.7599.9096.5597.7597.754,334
Mar 15, 202496.4599.2594.4596.3096.3029,225
Mar 14, 202493.0099.8593.0096.1096.1015,866
Mar 13, 2024103.40103.4092.8593.9093.9010,346
Mar 12, 2024109.10109.10102.40103.55103.5520,356
Mar 11, 2024112.30113.25108.00109.10109.109,638
Mar 7, 2024117.70117.70111.75113.80113.8010,619
Mar 6, 2024117.75117.80109.45110.70110.7014,857