James Warren Tea Limited (BOM:538564)
India
· Delayed Price · Currency is INR 292.20
-0.85 (-0.29%)
At close: Apr 28, 2026
James Warren Tea Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 295.00 | 297.55 | 290.20 | 292.20 | 292.20 | -0.29% | 808 |
| Apr 27, 2026 | 295.00 | 298.00 | 290.00 | 293.05 | 293.05 | -0.81% | 1,039 |
| Apr 24, 2026 | 295.85 | 303.95 | 291.00 | 295.45 | 295.45 | -1.09% | 1,491 |
| Apr 23, 2026 | 309.90 | 309.90 | 295.05 | 298.70 | 298.70 | -0.32% | 688 |
| Apr 22, 2026 | 305.65 | 313.55 | 299.00 | 299.65 | 299.65 | - | 1,177 |
| Apr 21, 2026 | 290.05 | 309.90 | 290.05 | 299.65 | 299.65 | 1.23% | 3,897 |
| Apr 20, 2026 | 299.30 | 299.30 | 295.00 | 296.00 | 296.00 | -0.08% | 628 |
| Apr 17, 2026 | 300.00 | 305.00 | 295.90 | 296.25 | 296.25 | -1.18% | 3,827 |
| Apr 16, 2026 | 297.10 | 307.75 | 297.10 | 299.80 | 299.80 | 0.81% | 1,974 |
| Apr 15, 2026 | 292.00 | 308.70 | 292.00 | 297.40 | 297.40 | 1.74% | 454 |
| Apr 13, 2026 | 293.00 | 299.85 | 283.00 | 292.30 | 292.30 | -0.93% | 945 |
| Apr 10, 2026 | 304.95 | 305.50 | 295.05 | 295.05 | 295.05 | -1.55% | 2,324 |
| Apr 9, 2026 | 301.05 | 307.00 | 292.45 | 299.70 | 299.70 | 1.46% | 868 |
| Apr 8, 2026 | 290.00 | 343.70 | 290.00 | 295.40 | 295.40 | 2.16% | 2,897 |
| Apr 7, 2026 | 286.00 | 289.90 | 280.00 | 289.15 | 289.15 | 2.68% | 1,702 |
| Apr 6, 2026 | 279.00 | 287.90 | 274.00 | 281.60 | 281.60 | 5.11% | 1,457 |
| Apr 2, 2026 | 269.75 | 274.80 | 257.05 | 267.90 | 267.90 | -1.22% | 2,526 |
| Apr 1, 2026 | 269.80 | 297.40 | 260.60 | 271.20 | 271.20 | 8.63% | 2,999 |
| Mar 30, 2026 | 251.50 | 270.00 | 248.05 | 249.65 | 249.65 | -5.60% | 6,256 |
| Mar 27, 2026 | 279.90 | 279.90 | 260.05 | 264.45 | 264.45 | -2.51% | 3,542 |
| Mar 25, 2026 | 285.50 | 290.00 | 265.20 | 271.25 | 271.25 | -3.13% | 3,099 |
| Mar 24, 2026 | 288.90 | 288.90 | 280.00 | 280.00 | 280.00 | 3.86% | 1,735 |
| Mar 23, 2026 | 290.80 | 290.80 | 262.20 | 269.60 | 269.60 | -6.86% | 1,581 |
| Mar 20, 2026 | 286.05 | 300.00 | 282.35 | 289.45 | 289.45 | 1.21% | 847 |
| Mar 19, 2026 | 287.80 | 287.85 | 282.25 | 286.00 | 286.00 | -0.68% | 298 |
| Mar 18, 2026 | 289.90 | 293.95 | 285.30 | 287.95 | 287.95 | 0.77% | 1,116 |
| Mar 17, 2026 | 295.00 | 295.00 | 283.15 | 285.75 | 285.75 | 0.99% | 1,230 |
| Mar 16, 2026 | 287.30 | 292.85 | 281.00 | 282.95 | 282.95 | -0.75% | 597 |
| Mar 13, 2026 | 293.45 | 294.95 | 283.60 | 285.10 | 285.10 | -3.32% | 2,224 |
| Mar 12, 2026 | 295.35 | 295.35 | 286.65 | 294.90 | 294.90 | -0.64% | 1,167 |
| Mar 11, 2026 | 301.75 | 301.75 | 296.25 | 296.80 | 296.80 | -1.05% | 179 |
| Mar 10, 2026 | 308.50 | 308.50 | 296.10 | 299.95 | 299.95 | 3.25% | 390 |
| 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 |