Jay Bee Laminations Limited (NSE:JAYBEE)
India
· Delayed Price · Currency is INR 102.20
-3.05 (-2.90%)
At close: Apr 28, 2026
Jay Bee Laminations Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 101.05 | 105.00 | 100.10 | 101.40 | 101.40 | -0.78% | 54,500 |
| Apr 28, 2026 | 106.00 | 106.50 | 102.00 | 102.20 | 102.20 | -2.90% | 30,500 |
| Apr 27, 2026 | 107.10 | 108.25 | 104.80 | 105.25 | 105.25 | -2.32% | 23,000 |
| Apr 24, 2026 | 107.50 | 110.00 | 103.70 | 107.75 | 107.75 | 0.70% | 31,500 |
| Apr 23, 2026 | 105.45 | 108.00 | 105.30 | 107.00 | 107.00 | -0.19% | 23,500 |
| Apr 22, 2026 | 105.10 | 109.20 | 104.15 | 107.20 | 107.20 | 2.00% | 23,500 |
| Apr 21, 2026 | 106.60 | 110.00 | 104.00 | 105.10 | 105.10 | -1.41% | 95,500 |
| Apr 20, 2026 | 110.00 | 112.00 | 105.15 | 106.60 | 106.60 | -0.28% | 38,500 |
| Apr 17, 2026 | 110.00 | 111.20 | 106.10 | 106.90 | 106.90 | -2.86% | 26,500 |
| Apr 16, 2026 | 111.20 | 115.50 | 109.00 | 110.05 | 110.05 | -2.83% | 30,500 |
| Apr 15, 2026 | 113.05 | 117.00 | 111.00 | 113.25 | 113.25 | 0.18% | 34,500 |
| Apr 13, 2026 | 115.95 | 116.55 | 112.50 | 113.05 | 113.05 | -2.50% | 9,500 |
| Apr 10, 2026 | 121.00 | 124.00 | 114.25 | 115.95 | 115.95 | -2.69% | 34,000 |
| Apr 9, 2026 | 121.00 | 124.25 | 115.15 | 119.15 | 119.15 | -4.07% | 32,500 |
| Apr 8, 2026 | 115.00 | 125.05 | 108.35 | 124.20 | 124.20 | 17.23% | 102,500 |
| Apr 7, 2026 | 89.85 | 107.80 | 89.85 | 105.95 | 105.95 | 17.92% | 89,500 |
| Apr 6, 2026 | 86.95 | 90.00 | 86.95 | 89.85 | 89.85 | 3.34% | 10,500 |
| Apr 2, 2026 | 84.00 | 88.10 | 83.30 | 86.95 | 86.95 | -1.08% | 15,500 |
| Apr 1, 2026 | 77.30 | 89.75 | 77.30 | 87.90 | 87.90 | 17.51% | 84,000 |
| Mar 30, 2026 | 79.50 | 80.95 | 74.00 | 74.80 | 74.80 | -8.72% | 83,000 |
| Mar 27, 2026 | 88.00 | 88.25 | 80.00 | 81.95 | 81.95 | -7.97% | 118,000 |
| Mar 25, 2026 | 90.50 | 95.95 | 88.00 | 89.05 | 89.05 | -1.55% | 99,500 |
| Mar 24, 2026 | 82.65 | 96.80 | 81.90 | 90.45 | 90.45 | 12.08% | 190,500 |
| Mar 23, 2026 | 85.00 | 86.10 | 80.00 | 80.70 | 80.70 | -8.03% | 102,500 |
| Mar 20, 2026 | 85.00 | 88.80 | 83.60 | 87.75 | 87.75 | 5.53% | 183,000 |
| Mar 19, 2026 | 88.00 | 91.90 | 80.20 | 83.15 | 83.15 | -5.51% | 77,500 |
| Mar 18, 2026 | 74.05 | 88.00 | 74.00 | 88.00 | 88.00 | 19.97% | 170,000 |
| Mar 17, 2026 | 72.30 | 75.00 | 71.10 | 73.35 | 73.35 | -3.04% | 108,500 |
| Mar 16, 2026 | 75.50 | 76.10 | 72.05 | 75.65 | 75.65 | -0.72% | 84,000 |
| Mar 13, 2026 | 81.50 | 87.00 | 73.00 | 76.20 | 76.20 | -4.69% | 168,500 |
| Mar 12, 2026 | 74.90 | 82.95 | 74.85 | 79.95 | 79.95 | 4.37% | 51,500 |
| Mar 11, 2026 | 74.75 | 79.00 | 73.65 | 76.60 | 76.60 | 4.86% | 110,500 |
| Mar 10, 2026 | 74.45 | 76.00 | 72.50 | 73.05 | 73.05 | -0.54% | 101,000 |
| Mar 9, 2026 | 74.50 | 74.50 | 73.00 | 73.45 | 73.45 | -3.10% | 60,500 |
| Mar 6, 2026 | 74.80 | 77.85 | 74.00 | 75.80 | 75.80 | 5.28% | 42,500 |
| Mar 5, 2026 | 73.00 | 73.50 | 72.00 | 72.00 | 72.00 | 0.21% | 19,000 |
| Mar 4, 2026 | 70.10 | 74.95 | 70.10 | 71.85 | 71.85 | -2.38% | 41,500 |
| Mar 2, 2026 | 75.00 | 75.45 | 71.15 | 73.60 | 73.60 | -3.54% | 47,000 |
| Feb 27, 2026 | 76.50 | 79.00 | 70.00 | 76.30 | 76.30 | -2.80% | 66,000 |
| Feb 26, 2026 | 79.00 | 80.00 | 77.20 | 78.50 | 78.50 | -0.76% | 16,500 |
| Feb 25, 2026 | 79.10 | 81.70 | 78.50 | 79.10 | 79.10 | -0.50% | 21,000 |
| Feb 24, 2026 | 80.75 | 81.00 | 77.05 | 79.50 | 79.50 | -1.67% | 34,500 |
| Feb 23, 2026 | 83.95 | 84.00 | 80.50 | 80.85 | 80.85 | -2.00% | 20,000 |
| Feb 20, 2026 | 84.00 | 84.00 | 81.95 | 82.50 | 82.50 | -2.65% | 21,000 |
| Feb 19, 2026 | 84.15 | 86.00 | 84.00 | 84.75 | 84.75 | -0.35% | 33,000 |
| Feb 18, 2026 | 82.00 | 86.15 | 82.00 | 85.05 | 85.05 | 1.13% | 17,500 |
| Feb 17, 2026 | 88.90 | 88.90 | 82.40 | 84.10 | 84.10 | -1.64% | 18,500 |
| Feb 16, 2026 | 86.50 | 92.95 | 84.55 | 85.50 | 85.50 | -4.47% | 24,000 |
| Feb 13, 2026 | 91.95 | 98.60 | 88.25 | 89.50 | 89.50 | -2.66% | 51,000 |
| Feb 12, 2026 | 93.60 | 100.00 | 91.05 | 91.95 | 91.95 | -1.61% | 59,000 |
| Feb 11, 2026 | 79.85 | 96.40 | 79.50 | 93.45 | 93.45 | 16.30% | 131,000 |
| Feb 10, 2026 | 80.75 | 82.00 | 79.00 | 80.35 | 80.35 | - | 28,000 |
| Feb 9, 2026 | 80.75 | 82.40 | 78.30 | 80.35 | 80.35 | -1.65% | 42,500 |
| Feb 6, 2026 | 80.00 | 86.85 | 78.00 | 81.70 | 81.70 | 2.77% | 109,500 |
| Feb 5, 2026 | 80.25 | 80.25 | 78.80 | 79.50 | 79.50 | -2.39% | 31,500 |
| Feb 4, 2026 | 84.50 | 84.50 | 80.05 | 81.45 | 81.45 | -0.61% | 35,000 |
| Feb 3, 2026 | 96.00 | 96.00 | 80.25 | 81.95 | 81.95 | -3.13% | 87,500 |
| Feb 2, 2026 | 83.20 | 85.00 | 82.05 | 84.60 | 84.60 | -1.05% | 33,500 |
| Feb 1, 2026 | 87.90 | 89.50 | 84.75 | 85.50 | 85.50 | -0.93% | 20,000 |
| Jan 30, 2026 | 83.15 | 88.30 | 83.15 | 86.30 | 86.30 | 3.79% | 36,500 |
| Jan 29, 2026 | 86.50 | 88.00 | 80.85 | 83.15 | 83.15 | -5.51% | 37,500 |
| Jan 28, 2026 | 88.50 | 89.35 | 83.50 | 88.00 | 88.00 | 2.56% | 37,000 |
| Jan 27, 2026 | 88.25 | 89.00 | 83.10 | 85.80 | 85.80 | -2.67% | 40,000 |
| Jan 23, 2026 | 92.20 | 92.20 | 87.50 | 88.15 | 88.15 | -3.40% | 23,500 |
| Jan 22, 2026 | 89.00 | 93.00 | 87.00 | 91.25 | 91.25 | 2.82% | 30,500 |
| Jan 21, 2026 | 92.25 | 92.85 | 87.50 | 88.75 | 88.75 | -5.28% | 38,000 |
| Jan 20, 2026 | 97.00 | 98.00 | 88.50 | 93.70 | 93.70 | -4.19% | 42,000 |
| Jan 19, 2026 | 102.50 | 102.50 | 97.00 | 97.80 | 97.80 | -4.59% | 45,500 |
| Jan 16, 2026 | 100.10 | 103.00 | 100.00 | 102.50 | 102.50 | 1.99% | 25,000 |
| Jan 14, 2026 | 100.00 | 104.70 | 99.00 | 100.50 | 100.50 | -1.71% | 60,000 |
| Jan 13, 2026 | 111.40 | 111.40 | 100.75 | 102.25 | 102.25 | -4.44% | 28,000 |
| Jan 12, 2026 | 110.20 | 113.00 | 106.00 | 107.00 | 107.00 | -2.90% | 28,500 |
| Jan 9, 2026 | 111.50 | 112.00 | 107.00 | 110.20 | 110.20 | -3.63% | 18,000 |
| Jan 8, 2026 | 114.00 | 115.00 | 111.50 | 114.35 | 114.35 | 0.79% | 31,000 |
| Jan 7, 2026 | 115.50 | 115.50 | 113.00 | 113.45 | 113.45 | -0.83% | 19,500 |
| Jan 6, 2026 | 116.50 | 117.50 | 112.00 | 114.40 | 114.40 | -2.97% | 17,000 |
| Jan 5, 2026 | 118.00 | 120.85 | 116.30 | 117.90 | 117.90 | -0.08% | 30,000 |
| Jan 2, 2026 | 116.60 | 118.00 | 115.50 | 118.00 | 118.00 | 1.20% | 13,500 |
| Jan 1, 2026 | 117.50 | 120.00 | 116.55 | 116.60 | 116.60 | -1.56% | 7,000 |
| Dec 31, 2025 | 119.00 | 119.10 | 117.50 | 118.45 | 118.45 | -0.46% | 13,500 |
| Dec 30, 2025 | 119.00 | 120.70 | 119.00 | 119.00 | 119.00 | -0.38% | 5,500 |
| Dec 29, 2025 | 118.00 | 120.75 | 117.05 | 119.45 | 119.45 | 0.89% | 7,000 |
| Dec 26, 2025 | 120.00 | 122.35 | 117.00 | 118.40 | 118.40 | -1.33% | 14,000 |
| Dec 24, 2025 | 123.35 | 123.35 | 120.00 | 120.00 | 120.00 | -0.83% | 9,500 |
| Dec 23, 2025 | 122.00 | 123.00 | 120.05 | 121.00 | 121.00 | 0.54% | 7,000 |
| Dec 22, 2025 | 123.00 | 124.75 | 119.00 | 120.35 | 120.35 | -0.62% | 19,000 |
| Dec 19, 2025 | 121.10 | 124.00 | 120.65 | 121.10 | 121.10 | 1.89% | 11,500 |
| Dec 18, 2025 | 119.00 | 121.00 | 115.05 | 118.85 | 118.85 | -1.98% | 27,500 |
| Dec 17, 2025 | 123.35 | 123.35 | 121.00 | 121.25 | 121.25 | -1.70% | 29,500 |
| Dec 16, 2025 | 128.00 | 128.00 | 121.60 | 123.35 | 123.35 | -0.48% | 14,000 |
| Dec 15, 2025 | 119.50 | 125.00 | 117.20 | 123.95 | 123.95 | 0.90% | 32,000 |
| Dec 12, 2025 | 124.05 | 127.90 | 122.00 | 122.85 | 122.85 | 0.49% | 60,500 |
| Dec 11, 2025 | 118.10 | 124.00 | 117.25 | 122.25 | 122.25 | 3.51% | 15,000 |
| Dec 10, 2025 | 121.00 | 126.00 | 112.00 | 118.10 | 118.10 | -4.99% | 16,500 |
| Dec 9, 2025 | 118.00 | 125.55 | 116.00 | 124.30 | 124.30 | 0.28% | 18,500 |
| Dec 8, 2025 | 128.00 | 129.35 | 117.25 | 123.95 | 123.95 | -3.54% | 45,500 |
| Dec 5, 2025 | 130.50 | 130.50 | 128.00 | 128.50 | 128.50 | -1.91% | 6,500 |
| Dec 4, 2025 | 130.00 | 131.00 | 129.00 | 131.00 | 131.00 | 1.59% | 4,500 |
| Dec 3, 2025 | 129.00 | 131.50 | 126.95 | 128.95 | 128.95 | 0.27% | 16,500 |
| Dec 2, 2025 | 130.00 | 131.00 | 128.15 | 128.60 | 128.60 | -3.31% | 16,000 |