Jay Kailash Namkeen Limited (BOM:544160)
India
· Delayed Price · Currency is INR 16.69
+1.45 (9.51%)
At close: Mar 9, 2026
Jay Kailash Namkeen Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 15.00 | 16.69 | 15.00 | 16.69 | 16.69 | 9.51% | 9,600 |
| Mar 6, 2026 | 15.24 | 15.24 | 15.24 | 15.24 | 15.24 | -1.30% | 1,600 |
| Mar 4, 2026 | 16.35 | 16.35 | 15.40 | 15.44 | 15.44 | -5.91% | 12,800 |
| Mar 2, 2026 | 17.31 | 17.31 | 16.35 | 16.41 | 16.41 | -5.20% | 8,000 |
| Feb 27, 2026 | 18.00 | 18.33 | 17.31 | 17.31 | 17.31 | -8.85% | 24,000 |
| Feb 25, 2026 | 19.50 | 19.50 | 18.99 | 18.99 | 18.99 | 3.60% | 4,800 |
| Feb 23, 2026 | 18.00 | 19.59 | 18.00 | 18.33 | 18.33 | -3.53% | 9,600 |
| Feb 20, 2026 | 19.60 | 19.60 | 18.69 | 19.00 | 19.00 | -4.52% | 8,000 |
| Feb 19, 2026 | 19.98 | 19.99 | 19.68 | 19.90 | 19.90 | 4.19% | 6,400 |
| Feb 18, 2026 | 19.00 | 19.19 | 19.00 | 19.10 | 19.10 | -1.44% | 3,200 |
| Feb 17, 2026 | 19.68 | 19.68 | 19.00 | 19.38 | 19.38 | 7.73% | 17,600 |
| Feb 16, 2026 | 17.99 | 17.99 | 17.99 | 17.99 | 17.99 | -2.18% | 1,600 |
| Feb 12, 2026 | 18.42 | 18.42 | 18.38 | 18.39 | 18.39 | -0.16% | 4,800 |
| Feb 11, 2026 | 18.51 | 18.51 | 18.42 | 18.42 | 18.42 | -7.44% | 8,000 |
| Feb 10, 2026 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | 5.07% | 1,600 |
| Feb 9, 2026 | 18.93 | 18.94 | 18.93 | 18.94 | 18.94 | - | 4,800 |
| Feb 6, 2026 | 18.32 | 18.99 | 18.32 | 18.94 | 18.94 | -5.06% | 8,000 |
| Feb 4, 2026 | 19.95 | 19.95 | 19.95 | 19.95 | 19.95 | - | 1,600 |
| Feb 3, 2026 | 18.66 | 20.03 | 18.65 | 19.95 | 19.95 | 2.36% | 11,200 |
| Feb 2, 2026 | 19.49 | 19.49 | 19.49 | 19.49 | 19.49 | 2.74% | 1,600 |
| Feb 1, 2026 | 18.97 | 18.97 | 18.97 | 18.97 | 18.97 | 3.44% | 1,600 |
| Jan 30, 2026 | 20.00 | 20.00 | 18.10 | 18.34 | 18.34 | -3.73% | 17,600 |
| Jan 29, 2026 | 19.05 | 19.05 | 19.05 | 19.05 | 19.05 | 1.93% | 1,600 |
| Jan 23, 2026 | 18.68 | 18.74 | 18.25 | 18.69 | 18.69 | 0.05% | 12,800 |
| Jan 22, 2026 | 18.14 | 18.77 | 18.14 | 18.68 | 18.68 | 3.49% | 8,000 |
| Jan 21, 2026 | 18.10 | 18.10 | 18.01 | 18.05 | 18.05 | -2.01% | 8,000 |
| Jan 20, 2026 | 19.20 | 19.20 | 18.30 | 18.42 | 18.42 | -4.06% | 8,000 |
| Jan 19, 2026 | 18.90 | 19.20 | 18.90 | 19.20 | 19.20 | -0.67% | 4,800 |
| Jan 14, 2026 | 20.14 | 20.14 | 18.80 | 19.33 | 19.33 | -0.77% | 9,600 |
| Jan 12, 2026 | 18.23 | 19.68 | 18.23 | 19.48 | 19.48 | 1.99% | 6,400 |
| Jan 9, 2026 | 19.31 | 19.97 | 19.10 | 19.10 | 19.10 | -3.88% | 9,600 |
| Jan 8, 2026 | 18.56 | 19.96 | 18.56 | 19.87 | 19.87 | 3.76% | 14,400 |
| Jan 7, 2026 | 20.00 | 20.00 | 19.12 | 19.15 | 19.15 | -4.25% | 6,400 |
| Jan 6, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | 1,600 |
| Jan 5, 2026 | 20.15 | 20.15 | 20.00 | 20.00 | 20.00 | -0.25% | 3,200 |
| Jan 2, 2026 | 20.10 | 20.48 | 20.00 | 20.05 | 20.05 | -0.25% | 14,400 |
| Jan 1, 2026 | 20.79 | 20.79 | 20.10 | 20.10 | 20.10 | -0.35% | 6,400 |
| Dec 31, 2025 | 19.44 | 20.17 | 19.44 | 20.17 | 20.17 | 3.49% | 4,800 |
| Dec 30, 2025 | 20.40 | 20.40 | 19.41 | 19.49 | 19.49 | -4.37% | 32,000 |
| Dec 29, 2025 | 19.85 | 20.75 | 19.85 | 20.38 | 20.38 | 0.30% | 8,000 |
| Dec 26, 2025 | 20.94 | 20.94 | 20.12 | 20.32 | 20.32 | -2.50% | 30,400 |
| Dec 24, 2025 | 20.27 | 20.90 | 20.00 | 20.84 | 20.84 | 3.32% | 22,400 |
| Dec 23, 2025 | 21.01 | 22.20 | 20.17 | 20.17 | 20.17 | -4.99% | 60,800 |
| Dec 22, 2025 | 22.43 | 22.43 | 21.23 | 21.23 | 21.23 | -0.66% | 22,400 |
| Dec 19, 2025 | 20.01 | 21.96 | 20.01 | 21.37 | 21.37 | 2.15% | 48,000 |
| Dec 18, 2025 | 21.15 | 21.15 | 20.74 | 20.92 | 20.92 | -4.17% | 40,000 |
| Dec 17, 2025 | 25.50 | 25.50 | 21.83 | 21.83 | 21.83 | -9.98% | 57,600 |
| Dec 16, 2025 | 22.00 | 24.25 | 22.00 | 24.25 | 24.25 | 3.63% | 22,400 |
| Dec 15, 2025 | 24.25 | 24.25 | 23.40 | 23.40 | 23.40 | -10.00% | 57,600 |
| Dec 12, 2025 | 26.42 | 26.42 | 26.00 | 26.00 | 26.00 | -1.59% | 6,400 |
| Dec 11, 2025 | 28.87 | 28.87 | 25.86 | 26.42 | 26.42 | -8.04% | 57,600 |
| Dec 10, 2025 | 28.90 | 28.90 | 28.72 | 28.73 | 28.73 | 7.28% | 9,600 |
| Dec 9, 2025 | 26.00 | 26.78 | 26.00 | 26.78 | 26.78 | 9.98% | 12,800 |
| Dec 8, 2025 | 25.75 | 25.75 | 24.35 | 24.35 | 24.35 | -9.98% | 56,000 |
| Dec 5, 2025 | 33.80 | 33.80 | 27.05 | 27.05 | 27.05 | -19.99% | 288,000 |
| Dec 4, 2025 | 35.05 | 35.46 | 33.81 | 33.81 | 33.81 | -3.57% | 11,200 |
| Dec 3, 2025 | 39.01 | 39.01 | 35.00 | 35.06 | 35.06 | -15.11% | 76,800 |
| Dec 2, 2025 | 40.60 | 42.00 | 40.60 | 41.30 | 41.30 | 1.70% | 3,200 |
| Dec 1, 2025 | 39.26 | 41.95 | 39.26 | 40.61 | 40.61 | -4.45% | 3,200 |
| Nov 28, 2025 | 37.99 | 42.50 | 37.00 | 42.50 | 42.50 | 15.33% | 8,000 |
| Nov 27, 2025 | 36.85 | 36.85 | 36.85 | 36.85 | 36.85 | -0.11% | 1,600 |
| Nov 26, 2025 | 37.21 | 37.21 | 36.75 | 36.89 | 36.89 | -2.92% | 12,800 |
| Nov 25, 2025 | 36.51 | 38.00 | 36.43 | 38.00 | 38.00 | 1.44% | 38,400 |
| Nov 24, 2025 | 37.12 | 38.49 | 36.61 | 37.46 | 37.46 | -2.68% | 14,400 |
| Nov 21, 2025 | 37.09 | 38.96 | 37.09 | 38.49 | 38.49 | -1.96% | 11,200 |
| Nov 20, 2025 | 39.42 | 43.00 | 39.20 | 39.26 | 39.26 | -8.10% | 30,400 |
| Nov 19, 2025 | 38.65 | 42.75 | 38.65 | 42.72 | 42.72 | 2.94% | 6,400 |
| Nov 18, 2025 | 42.29 | 42.29 | 41.10 | 41.50 | 41.50 | -3.26% | 8,000 |
| Nov 17, 2025 | 44.00 | 44.00 | 40.03 | 42.90 | 42.90 | 4.38% | 12,800 |
| Nov 14, 2025 | 40.01 | 41.10 | 40.01 | 41.10 | 41.10 | 2.75% | 6,400 |
| Nov 13, 2025 | 40.01 | 40.01 | 40.00 | 40.00 | 40.00 | - | 3,200 |
| Nov 12, 2025 | 39.70 | 40.00 | 39.70 | 40.00 | 40.00 | 1.76% | 3,200 |
| Nov 11, 2025 | 44.95 | 44.95 | 38.20 | 39.31 | 39.31 | -12.41% | 164,800 |
| Nov 10, 2025 | 45.01 | 45.80 | 44.88 | 44.88 | 44.88 | -4.61% | 11,200 |
| Nov 7, 2025 | 50.49 | 50.49 | 45.10 | 47.05 | 47.05 | 2.30% | 16,000 |
| Nov 6, 2025 | 46.50 | 46.75 | 45.99 | 45.99 | 45.99 | 3.35% | 6,400 |
| Nov 4, 2025 | 50.99 | 50.99 | 44.50 | 44.50 | 44.50 | -4.30% | 16,000 |
| Nov 3, 2025 | 44.95 | 46.50 | 44.95 | 46.50 | 46.50 | 3.45% | 6,400 |
| Oct 31, 2025 | 42.02 | 44.95 | 42.02 | 44.95 | 44.95 | 6.97% | 9,600 |
| Oct 30, 2025 | 42.30 | 42.30 | 40.40 | 42.02 | 42.02 | 8.33% | 11,200 |
| Oct 29, 2025 | 38.79 | 38.79 | 38.79 | 38.79 | 38.79 | -1.37% | 1,600 |
| Oct 28, 2025 | 36.35 | 40.90 | 36.35 | 39.33 | 39.33 | -1.68% | 14,400 |
| Oct 27, 2025 | 42.03 | 42.03 | 36.61 | 40.00 | 40.00 | -8.05% | 64,000 |
| Oct 24, 2025 | 43.23 | 43.50 | 43.23 | 43.50 | 43.50 | 2.55% | 30,400 |
| Oct 23, 2025 | 42.42 | 42.42 | 42.42 | 42.42 | 42.42 | -2.26% | 1,600 |
| Oct 20, 2025 | 43.00 | 43.40 | 43.00 | 43.40 | 43.40 | -1.36% | 28,800 |
| Oct 17, 2025 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | -2.44% | 1,600 |
| Oct 16, 2025 | 45.10 | 45.49 | 45.10 | 45.10 | 45.10 | -2.13% | 27,200 |
| Oct 15, 2025 | 48.90 | 49.30 | 45.00 | 46.08 | 46.08 | -4.00% | 11,200 |
| Oct 14, 2025 | 49.49 | 49.49 | 48.00 | 48.00 | 48.00 | -3.32% | 4,800 |
| Oct 10, 2025 | 52.00 | 52.00 | 47.00 | 49.65 | 49.65 | 0.10% | 19,200 |
| Oct 9, 2025 | 48.70 | 50.81 | 47.49 | 49.60 | 49.60 | 5.51% | 113,600 |
| Oct 8, 2025 | 43.27 | 49.00 | 43.27 | 47.01 | 47.01 | 10.82% | 17,600 |
| Oct 7, 2025 | 42.42 | 42.42 | 42.42 | 42.42 | 42.42 | - | 1,600 |
| Sep 30, 2025 | 46.00 | 46.00 | 39.01 | 42.42 | 42.42 | -7.78% | 56,000 |
| Sep 29, 2025 | 46.90 | 46.90 | 46.00 | 46.00 | 46.00 | 4.55% | 4,800 |
| Sep 26, 2025 | 45.01 | 45.01 | 43.59 | 44.00 | 44.00 | -7.17% | 9,600 |
| Sep 24, 2025 | 47.40 | 47.40 | 47.40 | 47.40 | 47.40 | 3.02% | 3,200 |
| Sep 23, 2025 | 46.01 | 46.01 | 46.01 | 46.01 | 46.01 | -3.10% | 1,600 |
| Sep 22, 2025 | 46.00 | 47.75 | 46.00 | 47.48 | 47.48 | 3.13% | 6,400 |