Jay Shree Tea & Industries Limited (NSE:JAYSREETEA)
India
· Delayed Price · Currency is INR 87.75
-1.55 (-1.74%)
Apr 29, 2026, 3:29 PM IST
NSE:JAYSREETEA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 91.20 | 91.20 | 87.65 | 88.06 | 88.06 | -1.39% | 36,948 |
| Apr 28, 2026 | 88.56 | 90.66 | 88.56 | 89.30 | 89.30 | 0.08% | 30,627 |
| Apr 27, 2026 | 90.10 | 91.02 | 88.12 | 89.23 | 89.23 | -1.21% | 51,509 |
| Apr 24, 2026 | 93.00 | 93.60 | 89.31 | 90.32 | 90.32 | -2.53% | 47,694 |
| Apr 23, 2026 | 91.30 | 93.70 | 90.22 | 92.66 | 92.66 | 1.25% | 108,379 |
| Apr 22, 2026 | 88.99 | 92.34 | 88.61 | 91.52 | 91.52 | 2.35% | 97,751 |
| Apr 21, 2026 | 87.35 | 89.99 | 87.35 | 89.42 | 89.42 | 1.17% | 53,883 |
| Apr 20, 2026 | 88.61 | 89.76 | 86.70 | 88.39 | 88.39 | -0.89% | 80,789 |
| Apr 17, 2026 | 85.19 | 89.90 | 85.00 | 89.18 | 89.18 | 4.78% | 141,063 |
| Apr 16, 2026 | 86.25 | 86.25 | 83.50 | 85.11 | 85.11 | 0.41% | 23,441 |
| Apr 15, 2026 | 84.90 | 85.31 | 84.01 | 84.76 | 84.76 | 2.73% | 20,306 |
| Apr 13, 2026 | 81.95 | 85.55 | 81.24 | 82.51 | 82.51 | -1.16% | 35,639 |
| Apr 10, 2026 | 82.90 | 85.33 | 82.55 | 83.48 | 83.48 | 1.98% | 43,664 |
| Apr 9, 2026 | 81.16 | 83.95 | 81.16 | 81.86 | 81.86 | -0.69% | 42,843 |
| Apr 8, 2026 | 81.81 | 82.77 | 81.00 | 82.43 | 82.43 | 3.79% | 44,808 |
| Apr 7, 2026 | 77.61 | 80.50 | 77.61 | 79.42 | 79.42 | 0.98% | 36,605 |
| Apr 6, 2026 | 78.45 | 80.49 | 77.51 | 78.65 | 78.65 | 0.77% | 35,586 |
| Apr 2, 2026 | 74.70 | 78.99 | 73.00 | 78.05 | 78.05 | 3.35% | 63,770 |
| Apr 1, 2026 | 73.90 | 77.49 | 73.90 | 75.52 | 75.52 | 4.86% | 56,448 |
| Mar 30, 2026 | 74.40 | 75.57 | 70.55 | 72.02 | 72.02 | -4.74% | 173,263 |
| Mar 27, 2026 | 79.99 | 79.99 | 75.00 | 75.60 | 75.60 | -4.76% | 108,092 |
| Mar 25, 2026 | 79.65 | 81.37 | 78.50 | 79.38 | 79.38 | 1.19% | 47,789 |
| Mar 24, 2026 | 78.70 | 79.67 | 77.88 | 78.45 | 78.45 | 1.83% | 55,606 |
| Mar 23, 2026 | 79.35 | 79.90 | 76.60 | 77.04 | 77.04 | -4.43% | 59,800 |
| Mar 20, 2026 | 86.90 | 87.39 | 78.84 | 80.61 | 80.61 | -4.90% | 130,815 |
| Mar 19, 2026 | 87.45 | 88.14 | 84.35 | 84.76 | 84.76 | -3.15% | 56,901 |
| Mar 18, 2026 | 87.73 | 88.09 | 87.46 | 87.52 | 87.52 | -0.16% | 34,217 |
| Mar 17, 2026 | 89.24 | 89.74 | 87.50 | 87.66 | 87.66 | 0.16% | 49,193 |
| Mar 16, 2026 | 88.73 | 88.73 | 87.00 | 87.52 | 87.52 | 0.11% | 45,183 |
| Mar 13, 2026 | 88.99 | 89.36 | 86.00 | 87.42 | 87.42 | -1.02% | 82,642 |
| Mar 12, 2026 | 83.00 | 91.00 | 80.35 | 88.32 | 88.32 | 7.15% | 168,799 |
| Mar 11, 2026 | 81.00 | 83.00 | 80.75 | 82.43 | 82.43 | 2.19% | 74,337 |
| Mar 10, 2026 | 75.95 | 80.99 | 75.00 | 80.66 | 80.66 | 8.18% | 81,654 |
| Mar 9, 2026 | 74.01 | 77.10 | 73.30 | 74.56 | 74.56 | -1.88% | 36,428 |
| Mar 6, 2026 | 75.89 | 76.90 | 75.21 | 75.99 | 75.99 | 0.22% | 26,013 |
| Mar 5, 2026 | 75.50 | 76.50 | 74.41 | 75.82 | 75.82 | 2.42% | 37,440 |
| Mar 4, 2026 | 76.94 | 76.94 | 72.91 | 74.03 | 74.03 | -3.78% | 55,664 |
| Mar 2, 2026 | 81.00 | 81.49 | 75.55 | 76.94 | 76.94 | -5.93% | 92,453 |
| Feb 27, 2026 | 83.07 | 83.79 | 81.03 | 81.79 | 81.79 | -1.54% | 22,879 |
| Feb 26, 2026 | 84.39 | 84.55 | 82.88 | 83.07 | 83.07 | -0.36% | 18,238 |
| Feb 25, 2026 | 82.90 | 83.60 | 82.00 | 83.37 | 83.37 | 1.96% | 34,088 |
| Feb 24, 2026 | 82.00 | 83.01 | 81.01 | 81.77 | 81.77 | -0.38% | 15,234 |
| Feb 23, 2026 | 82.24 | 83.47 | 81.56 | 82.08 | 82.08 | 0.13% | 20,702 |
| Feb 20, 2026 | 81.99 | 82.49 | 81.12 | 81.97 | 81.97 | 0.43% | 12,160 |
| Feb 19, 2026 | 83.66 | 84.59 | 81.01 | 81.62 | 81.62 | -2.58% | 29,765 |
| Feb 18, 2026 | 84.12 | 85.68 | 83.50 | 83.78 | 83.78 | -0.88% | 14,260 |
| Feb 17, 2026 | 84.05 | 85.97 | 84.00 | 84.52 | 84.52 | 0.09% | 23,596 |
| Feb 16, 2026 | 85.00 | 86.75 | 82.91 | 84.44 | 84.44 | 1.54% | 47,726 |
| Feb 13, 2026 | 84.15 | 84.54 | 82.25 | 83.16 | 83.16 | -1.15% | 14,239 |
| Feb 12, 2026 | 85.43 | 85.43 | 83.31 | 84.13 | 84.13 | -1.00% | 21,586 |
| Feb 11, 2026 | 85.05 | 87.50 | 84.30 | 84.98 | 84.98 | -2.87% | 34,144 |
| Feb 10, 2026 | 87.73 | 89.93 | 87.01 | 87.49 | 87.49 | -0.03% | 33,887 |
| Feb 9, 2026 | 88.60 | 88.60 | 86.12 | 87.52 | 87.52 | 2.63% | 41,797 |
| Feb 6, 2026 | 86.00 | 87.18 | 84.00 | 85.28 | 85.28 | -1.25% | 19,302 |
| Feb 5, 2026 | 87.45 | 89.50 | 86.13 | 86.36 | 86.36 | -0.38% | 24,733 |
| Feb 4, 2026 | 82.31 | 90.90 | 82.11 | 86.69 | 86.69 | 6.29% | 80,368 |
| Feb 3, 2026 | 84.00 | 84.90 | 81.00 | 81.56 | 81.56 | 2.41% | 19,512 |
| Feb 2, 2026 | 82.74 | 82.74 | 78.11 | 79.64 | 79.64 | -1.03% | 18,107 |
| Feb 1, 2026 | 81.45 | 82.30 | 79.69 | 80.47 | 80.47 | -1.47% | 21,461 |
| Jan 30, 2026 | 81.40 | 82.73 | 81.29 | 81.67 | 81.67 | -0.50% | 17,565 |
| Jan 29, 2026 | 82.53 | 84.01 | 82.00 | 82.08 | 82.08 | -0.55% | 17,054 |
| Jan 28, 2026 | 83.80 | 83.80 | 82.03 | 82.53 | 82.53 | -0.08% | 18,498 |
| Jan 27, 2026 | 81.19 | 83.19 | 81.18 | 82.60 | 82.60 | 2.48% | 16,075 |
| Jan 23, 2026 | 81.90 | 82.87 | 80.50 | 80.60 | 80.60 | -1.96% | 17,653 |
| Jan 22, 2026 | 82.76 | 82.99 | 81.25 | 82.21 | 82.21 | 1.51% | 11,695 |
| Jan 21, 2026 | 81.00 | 85.00 | 80.50 | 80.99 | 80.99 | -2.25% | 30,448 |
| Jan 20, 2026 | 82.21 | 84.47 | 81.79 | 82.85 | 82.85 | - | 24,911 |
| Jan 19, 2026 | 84.30 | 84.49 | 82.10 | 82.85 | 82.85 | -1.72% | 18,409 |
| Jan 16, 2026 | 85.57 | 86.00 | 84.01 | 84.30 | 84.30 | -1.48% | 19,162 |
| Jan 14, 2026 | 85.49 | 86.76 | 84.99 | 85.57 | 85.57 | 1.03% | 11,202 |
| Jan 13, 2026 | 85.44 | 85.71 | 84.03 | 84.70 | 84.70 | -0.66% | 18,087 |
| Jan 12, 2026 | 83.49 | 86.60 | 81.95 | 85.26 | 85.26 | 2.12% | 25,563 |
| Jan 9, 2026 | 85.15 | 86.94 | 83.26 | 83.49 | 83.49 | -1.88% | 17,924 |
| Jan 8, 2026 | 87.05 | 87.05 | 85.00 | 85.09 | 85.09 | -2.21% | 21,897 |
| Jan 7, 2026 | 86.62 | 87.99 | 86.00 | 87.01 | 87.01 | 0.45% | 14,806 |
| Jan 6, 2026 | 87.25 | 88.07 | 86.40 | 86.62 | 86.62 | -0.93% | 10,187 |
| Jan 5, 2026 | 88.10 | 89.38 | 87.25 | 87.43 | 87.43 | -0.77% | 15,741 |
| Jan 2, 2026 | 87.65 | 88.69 | 87.65 | 88.11 | 88.11 | 0.41% | 17,381 |
| Jan 1, 2026 | 87.77 | 88.74 | 86.51 | 87.75 | 87.75 | 0.61% | 11,453 |
| Dec 31, 2025 | 87.28 | 88.69 | 87.01 | 87.22 | 87.22 | -0.02% | 20,699 |
| Dec 30, 2025 | 87.35 | 89.00 | 86.77 | 87.24 | 87.24 | -0.16% | 25,161 |
| Dec 29, 2025 | 86.97 | 88.49 | 86.02 | 87.38 | 87.38 | 0.47% | 29,573 |
| Dec 26, 2025 | 87.00 | 87.71 | 85.65 | 86.97 | 86.97 | -0.32% | 20,399 |
| Dec 24, 2025 | 87.01 | 88.99 | 87.01 | 87.25 | 87.25 | 0.15% | 44,311 |
| Dec 23, 2025 | 88.50 | 89.23 | 86.70 | 87.12 | 87.12 | -1.38% | 47,846 |
| Dec 22, 2025 | 88.50 | 89.22 | 88.01 | 88.34 | 88.34 | 0.28% | 12,365 |
| Dec 19, 2025 | 87.88 | 88.21 | 87.00 | 88.09 | 88.09 | 1.15% | 13,026 |
| Dec 18, 2025 | 87.57 | 87.68 | 86.77 | 87.09 | 87.09 | -0.48% | 14,819 |
| Dec 17, 2025 | 88.90 | 89.50 | 87.10 | 87.51 | 87.51 | -2.29% | 17,643 |
| Dec 16, 2025 | 89.91 | 91.30 | 88.25 | 89.56 | 89.56 | -0.31% | 53,426 |
| Dec 15, 2025 | 88.01 | 90.39 | 87.68 | 89.84 | 89.84 | 2.09% | 30,909 |
| Dec 12, 2025 | 86.96 | 89.42 | 86.36 | 88.00 | 88.00 | 1.50% | 30,580 |
| Dec 11, 2025 | 85.00 | 87.50 | 84.41 | 86.70 | 86.70 | 1.74% | 29,351 |
| Dec 10, 2025 | 83.35 | 85.64 | 83.35 | 85.22 | 85.22 | 2.26% | 19,623 |
| Dec 9, 2025 | 83.05 | 85.02 | 82.08 | 83.34 | 83.34 | 0.41% | 41,676 |
| Dec 8, 2025 | 89.84 | 89.84 | 81.67 | 83.00 | 83.00 | -4.10% | 54,125 |
| Dec 5, 2025 | 88.20 | 88.20 | 86.00 | 86.55 | 86.55 | -1.92% | 30,726 |
| Dec 4, 2025 | 88.55 | 88.77 | 88.00 | 88.24 | 88.24 | -0.41% | 12,294 |
| Dec 3, 2025 | 88.55 | 89.48 | 88.00 | 88.60 | 88.60 | -0.72% | 21,736 |
| Dec 2, 2025 | 88.10 | 89.80 | 88.10 | 89.24 | 89.24 | 0.38% | 22,376 |