James Warren Tea Limited (BOM:538564)
India
· Delayed Price · Currency is INR 299.95
+2.60 (0.87%)
At close: Mar 6, 2026
James Warren Tea Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 294.20 | 303.85 | 290.00 | 290.50 | 290.50 | -3.15% | 1,532 |
| Mar 6, 2026 | 297.10 | 304.00 | 297.10 | 299.95 | 299.95 | 0.87% | 1,059 |
| Mar 5, 2026 | 301.80 | 301.80 | 296.05 | 297.35 | 297.35 | -1.47% | 1,151 |
| Mar 4, 2026 | 288.20 | 304.50 | 288.00 | 301.80 | 301.80 | -2.36% | 664 |
| Mar 2, 2026 | 290.00 | 311.00 | 290.00 | 309.10 | 309.10 | 2.49% | 1,170 |
| Feb 27, 2026 | 304.00 | 305.05 | 296.00 | 301.60 | 301.60 | -0.72% | 1,025 |
| Feb 26, 2026 | 303.00 | 308.95 | 300.15 | 303.80 | 303.80 | 0.26% | 142 |
| Feb 25, 2026 | 306.25 | 311.90 | 300.00 | 303.00 | 303.00 | -1.06% | 356 |
| Feb 24, 2026 | 300.00 | 312.00 | 300.00 | 306.25 | 306.25 | 0.64% | 1,106 |
| Feb 23, 2026 | 318.00 | 318.00 | 303.10 | 304.30 | 304.30 | -2.15% | 561 |
| Feb 20, 2026 | 304.55 | 314.95 | 304.55 | 311.00 | 311.00 | -0.21% | 1,138 |
| Feb 19, 2026 | 314.80 | 314.80 | 306.15 | 311.65 | 311.65 | 3.23% | 643 |
| Feb 18, 2026 | 317.95 | 317.95 | 300.00 | 301.90 | 301.90 | -3.11% | 1,904 |
| Feb 17, 2026 | 314.50 | 318.95 | 308.85 | 311.60 | 311.60 | -0.92% | 274 |
| Feb 16, 2026 | 320.00 | 320.00 | 308.05 | 314.50 | 314.50 | -1.81% | 2,227 |
| Feb 13, 2026 | 319.50 | 328.90 | 306.00 | 320.30 | 320.30 | 3.39% | 4,742 |
| Feb 12, 2026 | 304.95 | 309.90 | 303.00 | 309.80 | 309.80 | 1.59% | 2,242 |
| Feb 11, 2026 | 313.00 | 329.30 | 303.30 | 304.95 | 304.95 | -2.62% | 5,611 |
| Feb 10, 2026 | 312.00 | 320.00 | 310.20 | 313.15 | 313.15 | 0.32% | 2,167 |
| Feb 9, 2026 | 313.05 | 321.00 | 304.00 | 312.15 | 312.15 | -2.85% | 3,985 |
| Feb 6, 2026 | 324.20 | 324.20 | 313.05 | 321.30 | 321.30 | 1.74% | 1,043 |
| Feb 5, 2026 | 322.80 | 328.45 | 313.35 | 315.80 | 315.80 | -2.12% | 706 |
| Feb 4, 2026 | 309.70 | 323.85 | 309.70 | 322.65 | 322.65 | 4.18% | 3,230 |
| Feb 3, 2026 | 306.25 | 317.70 | 303.00 | 309.70 | 309.70 | 1.98% | 3,500 |
| Feb 2, 2026 | 312.30 | 319.90 | 300.00 | 303.70 | 303.70 | -3.51% | 4,159 |
| Feb 1, 2026 | 336.15 | 336.15 | 310.00 | 314.75 | 314.75 | -4.49% | 5,816 |
| Jan 30, 2026 | 326.00 | 329.95 | 317.00 | 329.55 | 329.55 | 1.09% | 387 |
| Jan 29, 2026 | 318.35 | 328.95 | 318.35 | 326.00 | 326.00 | -1.02% | 1,414 |
| Jan 28, 2026 | 323.40 | 333.30 | 320.60 | 329.35 | 329.35 | 1.84% | 1,328 |
| Jan 27, 2026 | 316.10 | 334.80 | 316.10 | 323.40 | 323.40 | 0.19% | 921 |
| Jan 23, 2026 | 333.50 | 333.50 | 319.90 | 322.80 | 322.80 | -2.80% | 3,910 |
| Jan 22, 2026 | 321.00 | 335.10 | 321.00 | 332.10 | 332.10 | 1.36% | 1,845 |
| Jan 21, 2026 | 328.30 | 333.00 | 320.20 | 327.65 | 327.65 | -0.18% | 500 |
| Jan 20, 2026 | 325.50 | 338.00 | 325.50 | 328.25 | 328.25 | -1.14% | 1,067 |
| Jan 19, 2026 | 332.95 | 344.50 | 331.20 | 332.05 | 332.05 | -0.54% | 593 |
| Jan 16, 2026 | 337.00 | 337.00 | 320.00 | 333.85 | 333.85 | -0.80% | 3,532 |
| Jan 14, 2026 | 331.40 | 338.80 | 331.40 | 336.55 | 336.55 | 1.42% | 346 |
| Jan 13, 2026 | 326.00 | 339.80 | 326.00 | 331.85 | 331.85 | -1.50% | 1,229 |
| Jan 12, 2026 | 341.50 | 343.20 | 330.50 | 336.90 | 336.90 | 0.16% | 1,334 |
| Jan 9, 2026 | 330.10 | 341.55 | 330.10 | 336.35 | 336.35 | -0.49% | 384 |
| Jan 8, 2026 | 343.00 | 344.95 | 335.25 | 338.00 | 338.00 | -1.16% | 767 |
| Jan 7, 2026 | 335.25 | 348.00 | 335.25 | 341.95 | 341.95 | 0.04% | 837 |
| Jan 6, 2026 | 349.45 | 349.50 | 341.80 | 341.80 | 341.80 | - | 369 |
| Jan 5, 2026 | 338.60 | 346.70 | 333.10 | 341.80 | 341.80 | -0.18% | 430 |
| Jan 2, 2026 | 339.25 | 348.95 | 332.20 | 342.40 | 342.40 | 0.51% | 589 |
| Jan 1, 2026 | 345.00 | 348.85 | 340.05 | 340.65 | 340.65 | -0.70% | 1,229 |
| Dec 31, 2025 | 349.00 | 349.00 | 340.50 | 343.05 | 343.05 | -1.63% | 673 |
| Dec 30, 2025 | 349.90 | 350.60 | 345.00 | 348.75 | 348.75 | 1.37% | 2,559 |
| Dec 29, 2025 | 342.30 | 352.90 | 335.35 | 344.05 | 344.05 | 0.51% | 6,558 |
| Dec 26, 2025 | 353.25 | 353.50 | 340.00 | 342.30 | 342.30 | -1.16% | 1,783 |
| Dec 24, 2025 | 345.05 | 350.00 | 342.50 | 346.30 | 346.30 | -0.90% | 485 |
| Dec 23, 2025 | 359.90 | 359.90 | 348.15 | 349.45 | 349.45 | -1.27% | 993 |
| Dec 22, 2025 | 355.00 | 363.15 | 350.00 | 353.95 | 353.95 | -0.10% | 1,683 |
| Dec 19, 2025 | 359.00 | 359.00 | 347.00 | 354.30 | 354.30 | 1.08% | 1,459 |
| Dec 18, 2025 | 361.00 | 364.00 | 350.20 | 350.50 | 350.50 | -0.90% | 988 |
| Dec 17, 2025 | 350.10 | 365.00 | 350.10 | 353.70 | 353.70 | 0.18% | 1,187 |
| Dec 16, 2025 | 360.35 | 364.00 | 352.70 | 353.05 | 353.05 | -2.03% | 736 |
| Dec 15, 2025 | 366.95 | 370.00 | 350.20 | 360.35 | 360.35 | 0.17% | 1,669 |
| Dec 12, 2025 | 355.15 | 365.75 | 350.00 | 359.75 | 359.75 | 0.94% | 1,898 |
| Dec 11, 2025 | 362.50 | 362.85 | 355.00 | 356.40 | 356.40 | -1.82% | 923 |
| Dec 10, 2025 | 374.90 | 374.90 | 356.00 | 363.00 | 363.00 | -0.45% | 1,158 |
| Dec 9, 2025 | 368.00 | 378.40 | 352.00 | 364.65 | 364.65 | 0.15% | 3,271 |
| Dec 8, 2025 | 360.00 | 370.95 | 355.05 | 364.10 | 364.10 | -2.48% | 2,424 |
| Dec 5, 2025 | 379.00 | 379.00 | 368.10 | 373.35 | 373.35 | 1.52% | 4,927 |
| Dec 4, 2025 | 350.00 | 380.00 | 340.25 | 367.75 | 367.75 | 6.39% | 10,834 |
| Dec 3, 2025 | 344.00 | 349.80 | 339.00 | 345.65 | 345.65 | 2.19% | 2,317 |
| Dec 2, 2025 | 357.95 | 357.95 | 335.00 | 338.25 | 338.25 | -3.85% | 2,253 |
| Dec 1, 2025 | 356.00 | 360.00 | 346.10 | 351.80 | 351.80 | 1.88% | 4,431 |
| Nov 28, 2025 | 348.95 | 359.00 | 342.70 | 345.30 | 345.30 | 2.40% | 5,015 |
| Nov 27, 2025 | 333.00 | 354.00 | 320.00 | 337.20 | 337.20 | 5.08% | 27,798 |
| Nov 26, 2025 | 312.85 | 327.00 | 312.85 | 320.90 | 320.90 | 1.05% | 334 |
| Nov 25, 2025 | 330.00 | 330.00 | 315.20 | 317.55 | 317.55 | 1.94% | 962 |
| Nov 24, 2025 | 298.05 | 325.00 | 298.05 | 311.50 | 311.50 | 3.30% | 11,459 |
| Nov 21, 2025 | 316.00 | 316.00 | 300.00 | 301.55 | 301.55 | -2.14% | 9,011 |
| Nov 20, 2025 | 315.50 | 315.50 | 307.00 | 308.15 | 308.15 | -1.25% | 2,923 |
| Nov 19, 2025 | 315.05 | 316.00 | 310.75 | 312.05 | 312.05 | -0.94% | 912 |
| Nov 18, 2025 | 311.20 | 318.95 | 311.20 | 315.00 | 315.00 | -0.03% | 1,441 |
| Nov 17, 2025 | 315.00 | 324.95 | 315.00 | 315.10 | 315.10 | -0.93% | 1,732 |
| Nov 14, 2025 | 322.65 | 322.85 | 316.20 | 318.05 | 318.05 | -0.69% | 2,651 |
| Nov 13, 2025 | 324.35 | 326.00 | 314.00 | 320.25 | 320.25 | -2.17% | 5,435 |
| Nov 12, 2025 | 332.00 | 338.50 | 325.00 | 327.35 | 327.35 | -1.46% | 1,760 |
| Nov 11, 2025 | 340.00 | 340.00 | 329.95 | 332.20 | 332.20 | -2.89% | 1,644 |
| Nov 10, 2025 | 351.00 | 351.00 | 335.45 | 342.10 | 342.10 | -0.26% | 388 |
| Nov 7, 2025 | 332.25 | 349.75 | 332.10 | 343.00 | 343.00 | 1.81% | 1,928 |
| Nov 6, 2025 | 338.00 | 352.70 | 330.20 | 336.90 | 336.90 | -0.88% | 1,007 |
| Nov 4, 2025 | 340.30 | 345.00 | 333.00 | 339.90 | 339.90 | -0.10% | 521 |
| Nov 3, 2025 | 344.00 | 354.65 | 337.10 | 340.25 | 340.25 | -0.41% | 832 |
| Oct 31, 2025 | 342.80 | 344.95 | 339.05 | 341.65 | 341.65 | -0.35% | 746 |
| Oct 30, 2025 | 337.15 | 344.00 | 335.00 | 342.85 | 342.85 | 0.68% | 1,148 |
| Oct 29, 2025 | 333.35 | 342.50 | 333.35 | 340.55 | 340.55 | 0.64% | 572 |
| Oct 28, 2025 | 338.00 | 344.00 | 332.05 | 338.40 | 338.40 | 0.12% | 3,160 |
| Oct 27, 2025 | 338.35 | 338.35 | 331.20 | 338.00 | 338.00 | -0.10% | 544 |
| Oct 24, 2025 | 341.95 | 342.00 | 335.00 | 338.35 | 338.35 | -1.40% | 422 |
| Oct 23, 2025 | 348.80 | 348.80 | 340.10 | 343.15 | 343.15 | -0.42% | 557 |
| Oct 21, 2025 | 348.00 | 348.00 | 340.00 | 344.60 | 344.60 | 1.73% | 1,307 |
| Oct 20, 2025 | 331.00 | 347.90 | 331.00 | 338.75 | 338.75 | 2.34% | 799 |
| Oct 17, 2025 | 338.00 | 344.00 | 325.55 | 331.00 | 331.00 | -2.76% | 2,114 |
| Oct 16, 2025 | 349.90 | 350.00 | 337.35 | 340.40 | 340.40 | -0.15% | 2,047 |
| Oct 15, 2025 | 337.60 | 344.80 | 332.85 | 340.90 | 340.90 | 0.98% | 781 |
| Oct 14, 2025 | 346.90 | 346.90 | 335.20 | 337.60 | 337.60 | -0.69% | 1,519 |