Jeyyam Global Foods Limited (NSE:JEYYAM)
India
· Delayed Price · Currency is INR 36.20
+0.45 (1.26%)
At close: Apr 28, 2026
Jeyyam Global Foods Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 36.05 | 36.80 | 36.05 | 36.20 | 36.20 | 1.26% | 98,000 |
| Apr 27, 2026 | 35.40 | 37.00 | 35.10 | 35.75 | 35.75 | 1.13% | 22,000 |
| Apr 24, 2026 | 35.15 | 35.40 | 35.15 | 35.35 | 35.35 | 0.71% | 12,000 |
| Apr 23, 2026 | 36.15 | 36.25 | 35.10 | 35.10 | 35.10 | -2.90% | 12,000 |
| Apr 22, 2026 | 36.50 | 36.50 | 36.15 | 36.15 | 36.15 | -0.96% | 8,000 |
| Apr 21, 2026 | 37.40 | 37.40 | 36.00 | 36.50 | 36.50 | -2.14% | 16,000 |
| Apr 17, 2026 | 35.55 | 37.30 | 35.55 | 37.30 | 37.30 | 5.07% | 18,000 |
| Apr 16, 2026 | 35.50 | 36.40 | 35.10 | 35.50 | 35.50 | -0.98% | 16,000 |
| Apr 15, 2026 | 35.00 | 35.85 | 34.25 | 35.85 | 35.85 | 3.91% | 50,000 |
| Apr 13, 2026 | 32.80 | 35.00 | 32.80 | 34.50 | 34.50 | -3.77% | 60,000 |
| Apr 10, 2026 | 37.00 | 37.00 | 35.50 | 35.85 | 35.85 | -0.97% | 40,000 |
| Apr 9, 2026 | 37.75 | 37.75 | 36.00 | 36.20 | 36.20 | -8.70% | 52,000 |
| Apr 8, 2026 | 40.00 | 40.00 | 38.55 | 39.65 | 39.65 | 2.59% | 40,000 |
| Apr 7, 2026 | 39.60 | 39.60 | 36.30 | 38.65 | 38.65 | 1.18% | 92,000 |
| Apr 6, 2026 | 33.50 | 38.70 | 33.50 | 38.20 | 38.20 | 17.36% | 326,000 |
| Apr 2, 2026 | 29.60 | 32.55 | 28.00 | 32.55 | 32.55 | 19.89% | 214,000 |
| Apr 1, 2026 | 24.00 | 27.15 | 24.00 | 27.15 | 27.15 | 19.87% | 116,000 |
| Mar 30, 2026 | 25.90 | 25.90 | 22.05 | 22.65 | 22.65 | -9.58% | 526,000 |
| Mar 27, 2026 | 26.65 | 26.65 | 24.30 | 25.05 | 25.05 | -6.70% | 842,000 |
| Mar 25, 2026 | 26.20 | 27.50 | 26.20 | 26.85 | 26.85 | 3.27% | 206,000 |
| Mar 24, 2026 | 26.50 | 27.90 | 25.60 | 26.00 | 26.00 | 0.39% | 354,000 |
| Mar 23, 2026 | 28.35 | 28.50 | 25.60 | 25.90 | 25.90 | -11.60% | 232,000 |
| Mar 20, 2026 | 30.40 | 30.75 | 29.00 | 29.30 | 29.30 | -1.18% | 94,000 |
| Mar 19, 2026 | 30.20 | 30.85 | 29.35 | 29.65 | 29.65 | -3.73% | 92,000 |
| Mar 18, 2026 | 28.75 | 32.40 | 28.75 | 30.80 | 30.80 | 7.69% | 136,000 |
| Mar 17, 2026 | 30.10 | 30.10 | 28.10 | 28.60 | 28.60 | -3.54% | 100,000 |
| Mar 16, 2026 | 30.80 | 30.80 | 28.75 | 29.65 | 29.65 | -6.17% | 160,000 |
| Mar 13, 2026 | 31.50 | 31.90 | 31.40 | 31.60 | 31.60 | -1.56% | 50,000 |
| Mar 12, 2026 | 32.55 | 33.00 | 32.10 | 32.10 | 32.10 | -1.53% | 26,000 |
| Mar 11, 2026 | 31.75 | 33.20 | 31.10 | 32.60 | 32.60 | 3.82% | 62,000 |
| Mar 10, 2026 | 32.30 | 32.30 | 31.25 | 31.40 | 31.40 | -0.63% | 72,000 |
| Mar 9, 2026 | 33.50 | 33.50 | 30.60 | 31.60 | 31.60 | -8.41% | 82,000 |
| Mar 6, 2026 | 34.45 | 34.50 | 34.00 | 34.50 | 34.50 | 2.37% | 36,000 |
| Mar 5, 2026 | 34.20 | 35.00 | 33.25 | 33.70 | 33.70 | -1.03% | 52,000 |
| Mar 4, 2026 | 35.00 | 35.50 | 33.50 | 34.05 | 34.05 | -1.73% | 90,000 |
| Mar 2, 2026 | 37.15 | 37.15 | 34.50 | 34.65 | 34.65 | -7.48% | 14,000 |
| Feb 27, 2026 | 36.95 | 37.50 | 36.95 | 37.45 | 37.45 | 1.35% | 12,000 |
| Feb 26, 2026 | 36.75 | 36.95 | 36.05 | 36.95 | 36.95 | 0.68% | 12,000 |
| Feb 25, 2026 | 36.00 | 36.85 | 36.00 | 36.70 | 36.70 | -0.81% | 26,000 |
| Feb 24, 2026 | 36.50 | 37.50 | 35.75 | 37.00 | 37.00 | 1.65% | 40,000 |
| Feb 23, 2026 | 36.80 | 36.85 | 35.30 | 36.40 | 36.40 | -2.93% | 116,000 |
| Feb 20, 2026 | 36.00 | 37.50 | 35.80 | 37.50 | 37.50 | 2.60% | 32,000 |
| Feb 19, 2026 | 36.55 | 37.00 | 36.50 | 36.55 | 36.55 | -0.27% | 16,000 |
| Feb 18, 2026 | 37.25 | 37.25 | 36.65 | 36.65 | 36.65 | -2.27% | 6,000 |
| Feb 17, 2026 | 37.95 | 38.00 | 37.50 | 37.50 | 37.50 | -0.53% | 10,000 |
| Feb 16, 2026 | 35.55 | 38.00 | 35.00 | 37.70 | 37.70 | 6.65% | 104,000 |
| Feb 13, 2026 | 37.20 | 37.20 | 35.10 | 35.35 | 35.35 | -3.42% | 88,000 |
| Feb 12, 2026 | 37.20 | 38.60 | 36.10 | 36.60 | 36.60 | -2.66% | 98,000 |
| Feb 11, 2026 | 39.35 | 39.90 | 37.15 | 37.60 | 37.60 | -4.45% | 144,000 |
| Feb 10, 2026 | 41.00 | 41.00 | 39.00 | 39.35 | 39.35 | -0.51% | 86,000 |
| Feb 9, 2026 | 40.00 | 41.00 | 39.00 | 39.55 | 39.55 | -2.22% | 82,000 |
| Feb 6, 2026 | 40.25 | 41.30 | 40.00 | 40.45 | 40.45 | -4.60% | 58,000 |
| Feb 5, 2026 | 42.55 | 42.55 | 40.00 | 42.40 | 42.40 | -2.53% | 68,000 |
| Feb 4, 2026 | 44.60 | 44.60 | 43.05 | 43.50 | 43.50 | -1.14% | 22,000 |
| Feb 3, 2026 | 44.00 | 45.95 | 43.05 | 44.00 | 44.00 | 4.39% | 36,000 |
| Feb 2, 2026 | 44.00 | 44.10 | 40.55 | 42.15 | 42.15 | -5.39% | 62,000 |
| Feb 1, 2026 | 43.00 | 45.00 | 42.25 | 44.55 | 44.55 | 3.97% | 16,000 |
| Jan 30, 2026 | 42.25 | 42.85 | 40.50 | 42.85 | 42.85 | -3.71% | 52,000 |
| Jan 29, 2026 | 45.05 | 45.05 | 43.55 | 44.50 | 44.50 | -4.30% | 22,000 |
| Jan 28, 2026 | 46.50 | 47.00 | 46.00 | 46.50 | 46.50 | -1.38% | 32,000 |
| Jan 27, 2026 | 48.00 | 48.00 | 47.00 | 47.15 | 47.15 | -0.21% | 16,000 |
| Jan 23, 2026 | 50.50 | 51.00 | 47.25 | 47.25 | 47.25 | -4.55% | 48,000 |
| Jan 22, 2026 | 47.95 | 49.60 | 47.95 | 49.50 | 49.50 | 7.38% | 18,000 |
| Jan 21, 2026 | 47.90 | 47.95 | 46.10 | 46.10 | 46.10 | -2.23% | 92,000 |
| Jan 20, 2026 | 49.00 | 52.75 | 46.55 | 47.15 | 47.15 | -4.36% | 122,000 |
| Jan 19, 2026 | 48.70 | 49.90 | 47.05 | 49.30 | 49.30 | 0.20% | 74,000 |
| Jan 16, 2026 | 50.55 | 50.55 | 48.70 | 49.20 | 49.20 | -2.67% | 20,000 |
| Jan 14, 2026 | 51.00 | 52.00 | 48.60 | 50.55 | 50.55 | -2.69% | 78,000 |
| Jan 13, 2026 | 52.50 | 53.95 | 51.30 | 51.95 | 51.95 | -1.98% | 82,000 |
| Jan 12, 2026 | 54.70 | 54.70 | 51.90 | 53.00 | 53.00 | 1.53% | 40,000 |
| Jan 9, 2026 | 54.65 | 54.65 | 52.00 | 52.20 | 52.20 | -4.48% | 26,000 |
| Jan 8, 2026 | 56.60 | 56.60 | 54.25 | 54.65 | 54.65 | -0.64% | 16,000 |
| Jan 7, 2026 | 54.20 | 56.90 | 54.20 | 55.00 | 55.00 | 1.48% | 132,000 |
| Jan 6, 2026 | 54.00 | 54.50 | 52.30 | 54.20 | 54.20 | -0.55% | 58,000 |
| Jan 5, 2026 | 59.35 | 59.35 | 54.50 | 54.50 | 54.50 | -3.71% | 46,000 |
| Jan 2, 2026 | 59.55 | 59.55 | 56.60 | 56.60 | 56.60 | -4.95% | 80,000 |
| Dec 31, 2025 | 60.15 | 60.15 | 58.30 | 59.55 | 59.55 | -1.00% | 34,000 |
| Dec 30, 2025 | 58.00 | 61.75 | 58.00 | 60.15 | 60.15 | 1.35% | 38,000 |
| Dec 29, 2025 | 61.50 | 61.50 | 58.75 | 59.35 | 59.35 | -3.73% | 36,000 |
| Dec 26, 2025 | 62.00 | 62.40 | 59.50 | 61.65 | 61.65 | -0.48% | 50,000 |
| Dec 24, 2025 | 63.30 | 63.30 | 61.90 | 61.95 | 61.95 | -0.72% | 24,000 |
| Dec 23, 2025 | 62.50 | 62.50 | 62.40 | 62.40 | 62.40 | -0.16% | 4,000 |
| Dec 22, 2025 | 62.70 | 62.95 | 61.00 | 62.50 | 62.50 | -0.32% | 88,000 |
| Dec 19, 2025 | 64.00 | 64.35 | 61.55 | 62.70 | 62.70 | -2.03% | 44,000 |
| Dec 18, 2025 | 64.00 | 64.45 | 61.15 | 64.00 | 64.00 | 1.43% | 26,000 |
| Dec 17, 2025 | 68.50 | 68.50 | 62.70 | 63.10 | 63.10 | -4.39% | 76,000 |
| Dec 16, 2025 | 64.50 | 66.55 | 64.25 | 66.00 | 66.00 | 2.40% | 40,000 |
| Dec 15, 2025 | 64.00 | 65.50 | 63.40 | 64.45 | 64.45 | 0.70% | 26,000 |
| Dec 12, 2025 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | - | 20,000 |
| Dec 11, 2025 | 64.00 | 67.15 | 62.00 | 64.00 | 64.00 | -0.08% | 60,000 |
| Dec 10, 2025 | 64.10 | 64.15 | 64.00 | 64.05 | 64.05 | 0.08% | 26,000 |
| Dec 9, 2025 | 64.00 | 66.45 | 64.00 | 64.00 | 64.00 | -2.44% | 40,000 |
| Dec 8, 2025 | 69.00 | 69.00 | 65.50 | 65.60 | 65.60 | -4.86% | 66,000 |
| Dec 5, 2025 | 69.50 | 69.70 | 68.20 | 68.95 | 68.95 | -1.01% | 70,000 |
| Dec 4, 2025 | 69.65 | 70.50 | 68.00 | 69.65 | 69.65 | - | 140,000 |
| Dec 3, 2025 | 68.50 | 70.35 | 67.60 | 69.65 | 69.65 | 2.13% | 158,000 |
| Dec 2, 2025 | 68.60 | 69.85 | 67.00 | 68.20 | 68.20 | -0.37% | 146,000 |
| Dec 1, 2025 | 68.00 | 70.95 | 67.30 | 68.45 | 68.45 | 0.29% | 220,000 |
| Nov 28, 2025 | 67.85 | 69.50 | 65.00 | 68.25 | 68.25 | 2.48% | 160,000 |
| Nov 27, 2025 | 67.00 | 67.90 | 65.00 | 66.60 | 66.60 | -1.26% | 54,000 |