NSE - Delayed Quote INR

Jay Shree Tea & Industries Limited (JAYSREETEA.NS)

Compare
112.40
+3.38
+(3.10%)
At close: 3:29:58 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close
Adj Close
Volume
Jan 16, 2025111.28112.99110.70112.40112.4056,200
Jan 15, 2025110.00111.81108.00109.02109.02104,064
Jan 14, 2025105.50109.99103.96108.64108.64119,574
Jan 13, 2025109.70112.39102.09103.58103.58375,869
Jan 10, 2025114.60116.49110.65111.39111.39133,910
Jan 9, 2025118.00120.30115.30115.63115.63110,518
Jan 8, 2025121.60122.00118.01119.19119.1981,324
Jan 7, 2025120.70122.09119.31121.22121.22118,000
Jan 6, 2025127.50128.08118.85119.40119.40185,294
Jan 3, 2025128.90129.85126.20127.02127.02135,914
Jan 2, 2025129.90130.89128.00128.38128.3894,412
Jan 1, 2025128.60134.00128.54129.65129.65267,818
Dec 31, 2024126.00128.25123.56127.77127.7796,972
Dec 30, 2024126.00128.40124.72126.60126.60109,373
Dec 27, 2024125.85127.00125.05125.74125.7491,135
Dec 26, 2024128.80131.59125.10126.65126.65199,982
Dec 24, 2024127.90130.09127.08128.61128.61108,958
Dec 23, 2024133.00134.00126.90127.40127.40184,989
Dec 20, 2024136.30137.89130.30131.32131.32207,529
Dec 19, 2024138.10139.14135.43136.48136.48128,196
Dec 18, 2024141.00142.51138.38138.65138.65117,156
Dec 17, 2024141.35143.22140.00140.30140.30116,242
Dec 16, 2024146.60150.90141.20142.58142.58766,348
Dec 13, 2024133.75150.70131.21145.59145.591,588,769
Dec 12, 2024137.00137.80133.73134.66134.66148,881
Dec 11, 2024140.91142.79136.40137.17137.17210,654
Dec 10, 2024141.74142.75137.41140.03140.03184,282
Dec 9, 2024143.30144.50140.90141.37141.37150,710
Dec 6, 2024144.50145.37142.05142.76142.76146,906
Dec 5, 2024144.70149.00143.75144.58144.58347,343
Dec 4, 2024146.78148.25141.61143.73143.73252,833
Dec 3, 2024146.50149.00144.70145.85145.85412,305
Dec 2, 2024140.89146.00137.15145.51145.51594,784
Nov 29, 2024136.79140.51136.18140.01140.01200,783
Nov 28, 2024135.00143.95135.00136.79136.79926,278
Nov 27, 2024133.99135.66132.01133.10133.1090,538
Nov 26, 2024131.00134.50130.00133.06133.0691,110
Nov 25, 2024130.99133.75130.00130.49130.49129,521
Nov 22, 2024130.00133.19128.55129.71129.7186,902
Nov 21, 2024129.02131.00126.50129.14129.14108,944
Nov 19, 2024129.20133.75127.75128.67128.67147,446
Nov 18, 2024137.95137.95125.99127.99127.99455,478
Nov 14, 2024129.00140.01128.20137.41137.41472,154
Nov 13, 2024133.15134.74126.20128.71128.71141,619
Nov 12, 2024138.20139.05132.11132.94132.94165,834
Nov 11, 2024135.50138.82134.55137.85137.85142,237
Nov 8, 2024137.99139.00135.00135.25135.25141,338
Nov 7, 2024140.05141.66137.51137.86137.86158,993
Nov 6, 2024137.49141.50136.90140.37140.37184,302
Nov 5, 2024136.60142.52135.62136.75136.75241,996
Nov 4, 2024137.70139.69134.50135.41135.41185,049
Nov 1, 2024137.99142.85137.99140.16140.1698,127
Oct 31, 2024130.00138.00128.40137.13137.13430,173
Oct 30, 2024127.99132.45125.76129.72129.72124,422
Oct 29, 2024128.58129.65125.46127.32127.3296,366
Oct 28, 2024125.00129.30121.82128.58128.58182,440
Oct 25, 2024131.70132.90121.00124.39124.39256,383
Oct 24, 2024131.05133.90126.41131.20131.20148,577
Oct 23, 2024128.88134.42126.41129.13129.13225,792
Oct 22, 2024139.51140.00126.26128.07128.07409,354
Oct 21, 2024145.04147.44140.00140.35140.35179,653
Oct 18, 2024146.00146.66142.50144.17144.17271,938
Oct 17, 2024151.00152.19147.26147.83147.83214,245
Oct 16, 2024149.65156.89149.35150.97150.97640,464
Oct 15, 2024143.99152.80142.30148.93148.93347,481
Oct 14, 2024148.29148.79141.22143.15143.15328,010
Oct 11, 2024151.40151.64146.10147.63147.63356,604
Oct 10, 2024153.00155.16148.10149.19149.19351,086
Oct 9, 2024156.00156.00150.10151.24151.24418,746
Oct 8, 2024140.00154.75138.90152.46152.46740,617
Oct 7, 2024150.30151.19137.02138.59138.59692,932
Oct 4, 2024154.00159.50147.20148.99148.991,425,733
Oct 3, 2024151.80166.50148.50153.16153.164,307,390
Oct 1, 2024137.89164.40137.67158.45158.457,747,987
Sep 30, 2024137.89138.75134.62137.45137.45113,728
Sep 27, 2024137.40139.90137.20137.47137.47173,845
Sep 26, 2024135.89141.30134.01136.97136.97330,843
Sep 25, 2024132.99138.45132.16135.77135.77172,042
Sep 24, 2024134.56134.70132.00132.73132.73114,821
Sep 23, 2024134.75135.45132.66133.54133.54123,178
Sep 20, 2024137.78138.40132.25133.44133.44205,876
Sep 19, 2024142.74143.95133.90135.80135.80447,393
Sep 18, 2024136.80144.40134.16141.43141.43768,096
Sep 17, 2024135.40138.49133.26136.12136.12212,317
Sep 16, 2024137.09140.60134.11134.85134.85330,473
Sep 13, 2024132.89138.25132.39136.67136.67201,634
Sep 12, 2024132.90135.89131.00131.87131.87109,407
Sep 11, 2024134.80135.24130.68131.61131.61207,467
Sep 10, 2024135.35137.80133.44134.02134.02123,361
Sep 9, 2024132.99135.52130.35134.34134.34205,171
Sep 6, 2024138.74141.89132.55133.80133.80283,706
Sep 5, 2024136.50140.50136.14138.28138.28318,052
Sep 4, 2024131.94141.30129.62135.85135.85864,819
Sep 3, 2024131.99133.94129.13132.38132.38281,564
Sep 2, 2024130.54132.00129.30130.81130.81165,872
Aug 30, 2024132.25133.89129.00129.56129.56167,682
Aug 29, 2024134.70135.59129.05131.30131.30323,645
Aug 28, 2024136.60139.34134.00134.39134.39214,476
Aug 27, 2024138.05138.30135.00136.42136.42170,401
Aug 26, 2024139.18144.40135.00136.80136.80686,162
Aug 23, 2024139.60141.40137.17138.10138.10398,701
Aug 22, 2024131.10142.00130.61138.67138.671,610,351
Aug 21, 2024130.00133.50129.43130.15130.15317,173
Aug 20, 2024128.80130.15126.01128.52128.52191,118
Aug 19, 2024123.60131.41123.60128.17128.17346,632
Aug 16, 2024124.00126.00122.01124.65124.65159,889
Aug 14, 2024125.00126.59120.69122.53122.53254,118
Aug 13, 2024130.34130.34123.55124.44124.44318,099
Aug 12, 2024130.85135.82126.48129.05129.05796,610
Aug 9, 2024121.19136.80120.94131.92131.923,176,140
Aug 8, 2024121.89123.33118.23118.96118.9666,881
Aug 7, 2024119.75123.30119.62121.03121.03108,199
Aug 6, 2024118.49121.59117.42119.01119.01184,766
Aug 5, 2024118.11121.44115.41116.09116.09250,026
Aug 2, 2024122.00125.39120.10123.33123.33248,035
Aug 1, 2024127.89128.89123.08123.42123.42165,176
Jul 31, 2024127.75130.34126.80127.21127.21283,253
Jul 30, 2024127.65130.90125.74126.70126.70483,400
Jul 29, 2024125.00130.74125.00127.61127.61372,221
Jul 26, 2024127.01128.91122.58123.72123.72268,174
Jul 25, 2024123.14131.90121.00126.62126.62647,966
Jul 24, 2024118.20126.41118.20124.14124.14907,379
Jul 23, 2024122.00122.70114.11116.86116.86443,006
Jul 22, 2024115.49123.00114.81121.51121.51434,315
Jul 19, 2024120.78121.90116.10116.30116.30422,889
Jul 18, 2024121.45121.84118.01120.06120.06215,921
Jul 16, 2024123.00126.50119.10120.49120.49633,682
Jul 15, 2024122.70125.90120.78122.32122.32410,878
Jul 12, 2024124.30125.50121.00121.55121.55398,090
Jul 11, 2024120.79127.50118.75123.68123.68888,674
Jul 10, 2024122.81124.65116.02120.04120.04790,244
Jul 9, 2024115.20132.84115.20123.35123.355,169,378
Jul 8, 2024115.55116.77113.00113.60113.60121,684
Jul 5, 2024117.60119.03114.25114.89114.89238,879
Jul 4, 2024118.00121.39116.18116.67116.67223,864
Jul 3, 2024119.65121.35116.39116.95116.95208,242
Jul 2, 2024117.05121.90116.05119.07119.07536,070
Jul 1, 2024112.49118.70112.48116.94116.94265,784
Jun 28, 2024113.01114.17111.66112.22112.2288,828
Jun 27, 2024119.44119.70111.60113.19113.19301,820
Jun 26, 2024111.80120.00110.41117.29117.29223,118
Jun 25, 2024114.94117.00110.55111.03111.03142,533
Jun 24, 2024111.00116.00111.00114.94114.94117,257
Jun 21, 2024113.95116.50110.02111.98111.98121,712
Jun 20, 2024112.99115.40112.61113.07113.0784,627
Jun 19, 2024115.50118.00111.75112.61112.61151,239
Jun 18, 2024112.90117.90112.90115.36115.36357,599
Jun 14, 2024111.73115.43109.05111.90111.90466,601
Jun 13, 2024101.85112.00100.91111.08111.08716,183
Jun 12, 2024100.79102.79100.61101.26101.2636,974
Jun 11, 202499.78101.5099.10100.25100.2564,949
Jun 10, 2024100.00100.8798.5098.8998.8952,743
Jun 7, 202498.05100.3598.0599.8599.8551,163
Jun 6, 202499.5099.9597.5598.0098.0025,789
Jun 5, 202490.6599.3090.6598.1098.1030,372
Jun 4, 202498.80100.9586.1092.4092.4089,832
Jun 3, 2024100.00101.0597.4598.8098.8040,139
May 31, 202497.0099.0096.3597.0097.0039,804
May 30, 202498.4098.7096.0596.3596.3525,537
May 29, 202499.10100.3098.1098.4098.4028,671
May 28, 202499.05101.5599.0599.3599.3537,285
May 27, 202499.05101.8599.0599.4099.4039,143
May 24, 2024102.30102.3099.1599.6599.6594,659
May 23, 2024103.60104.70101.15103.80103.8048,217
May 22, 2024102.60103.25101.65102.60102.6019,251
May 21, 2024102.65104.00101.20101.85101.8524,908
May 17, 2024102.40104.25102.40103.00103.0040,764
May 16, 2024102.55104.55101.00102.40102.4068,153
May 15, 2024102.30103.80101.35101.95101.9511,960
May 14, 2024101.15104.25101.15103.15103.1519,239
May 13, 2024101.10102.5599.50101.85101.8526,490
May 10, 2024101.95102.35100.60101.55101.5513,836
May 9, 2024103.70104.20100.10100.50100.5031,241
May 8, 2024100.65104.95100.20103.45103.4531,373
May 7, 2024103.40103.4099.35100.20100.2056,426
May 6, 2024106.30106.30102.10102.90102.9039,773
May 3, 2024108.00108.55104.30105.50105.5044,949
May 2, 2024106.35107.90105.30107.25107.2554,466
Apr 30, 2024108.10111.25105.35106.65106.65141,597
Apr 29, 2024101.90109.10101.90107.55107.55310,717
Apr 26, 2024102.15103.25101.25101.60101.6032,237
Apr 25, 2024103.40103.40101.90102.25102.2524,246
Apr 24, 2024102.00105.50101.95103.25103.2574,276
Apr 23, 2024101.65102.90100.80101.55101.5532,626
Apr 22, 2024101.25104.00100.70101.55101.5539,796
Apr 19, 2024101.25101.9599.2599.8099.8032,564
Apr 18, 2024100.60102.75100.60101.55101.5549,674
Apr 16, 202499.80101.4598.6599.9599.9544,079
Apr 15, 2024100.90101.5097.05100.10100.1059,994
Apr 12, 2024103.00104.00101.45101.95101.9579,149
Apr 10, 2024103.55104.20102.10102.80102.8048,650
Apr 9, 2024103.40104.85101.10103.55103.5599,120
Apr 8, 2024103.95104.30101.90102.75102.7551,229
Apr 5, 2024104.00104.50102.40103.95103.9565,400
Apr 4, 2024103.00104.35101.90102.55102.5561,928
Apr 3, 2024100.85103.50100.40101.90101.9098,976
Apr 2, 202497.90101.9596.90101.15101.15173,955
Apr 1, 202495.0097.8094.9597.1597.1561,375
Mar 28, 202495.0096.7593.0093.6593.6599,780
Mar 27, 202496.2097.9593.8594.4594.4572,582
Mar 26, 202498.4098.5595.5095.9095.9044,214
Mar 22, 202497.05100.0096.6597.6097.6070,785
Mar 21, 202497.5099.1596.1597.4597.4572,581
Mar 20, 202495.65100.0094.1596.5596.55100,804
Mar 19, 202496.5098.5094.2595.2595.2559,515
Mar 18, 202498.9599.9095.2597.5597.5571,554
Mar 15, 202496.9599.4094.3096.4096.4084,665
Mar 14, 202493.95100.0093.0096.2096.20187,433
Mar 13, 2024103.00105.7092.7093.9593.95192,901
Mar 12, 2024109.30109.30102.50103.60103.60212,573
Mar 11, 2024114.25114.25108.15108.85108.8593,591
Mar 7, 2024111.70115.50111.25113.40113.40106,021
Mar 6, 2024114.55117.50109.20110.90110.90122,063
Mar 5, 2024117.45118.35113.10114.10114.10104,029
Mar 4, 2024118.90120.90116.80117.25117.25111,004
Mar 1, 2024120.90122.85117.40118.45118.45165,857
Feb 29, 2024118.85120.00116.75119.30119.3080,736
Feb 28, 2024124.90127.25118.00118.65118.65292,513
Feb 27, 2024127.00129.70123.35123.95123.95240,399
Feb 26, 2024130.60131.10126.05127.50127.50350,444
Feb 23, 2024124.95134.00124.00130.05130.051,361,208
Feb 22, 2024122.90126.80120.70124.05124.05238,515
Feb 21, 2024124.00129.70121.50122.30122.30762,300
Feb 20, 2024123.85125.00121.40123.15123.15238,895
Feb 19, 2024125.10127.20121.65123.05123.05270,930
Feb 16, 2024119.30126.85118.45124.15124.15979,218
Feb 15, 2024117.65120.90117.00117.65117.65105,276
Feb 14, 2024106.65118.80106.60117.65117.65189,955
Feb 13, 2024112.20114.75107.30108.05108.05252,569
Feb 12, 2024115.00118.00111.00112.65112.65168,506
Feb 9, 2024120.05120.35112.60117.60117.60208,723
Feb 8, 2024122.50125.00117.70118.30118.30328,159
Feb 7, 2024120.50122.75120.00121.85121.85238,907
Feb 6, 2024118.10123.75118.10118.85118.85499,907
Feb 5, 2024120.05122.80117.20118.10118.10225,408
Feb 2, 2024121.95122.00117.15118.30118.30138,454
Feb 1, 2024118.50122.25118.50120.15120.15174,184
Jan 31, 2024121.60125.00119.35120.25120.25193,866
Jan 30, 2024124.95125.90122.00122.30122.30227,058
Jan 29, 2024113.30129.00113.30124.50124.501,572,653
Jan 25, 2024113.85114.75112.50113.25113.2569,051
Jan 24, 2024109.10112.90109.10112.20112.2071,335
Jan 23, 2024114.75115.35109.00109.55109.5592,120
Jan 19, 2024114.95116.50113.40115.25115.25118,801
Jan 18, 2024112.60115.00110.05113.60113.60168,395
Jan 17, 2024114.45114.90111.10112.00112.00168,632
Jan 16, 2024119.00119.50113.75115.45115.45253,010

Related Tickers

HARRMALAYA.NS Harrisons Malayalam Limited
263.85
-2.73%
 
HARRMALAYA.BO Harrisons Malayalam Limited
264.60
-2.14%
 
UNITEDTEA.NS The United Nilgiri Tea Estates Company Limited
505.05
+0.98%
 
GILLANDERS.NS Gillanders Arbuthnot and Company Limited
112.64
-0.56%
 
PKTEA.NS The Peria Karamalai Tea and Produce Company Limited
816.65
-5.00%
 
ASPINWALL.NS Aspinwall and Company Limited
292.15
+2.94%
 
MGEL.NS Mangalam Global Enterprise Limited
28.22
+4.17%
 
APEX.NS Apex Frozen Foods Limited
242.05
+2.93%
 
GODREJAGRO.NS Godrej Agrovet Limited
736.85
+0.45%
 
MISHTANN.BO Mishtann Foods Limited
7.43
+4.94%