Jay Shree Tea & Industries Ltd. JAYSREETEA

NSE · India · Process Industries

INR 83.12-2.62 (-3.06%)

Market closed· Oct 1, 2026, 9:59 AM UTC· INR · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-10-01	INR 83.65	-2.44%	INR 85.50	INR 86.89	INR 82.70	30.27K
2026-09-30	INR 85.74	-0.01%	INR 86.25	INR 89.55	INR 85.01	32.81K
2026-09-29	INR 85.75	-1.24%	INR 86.80	INR 87.95	INR 85.00	36.21K
2026-09-28	INR 86.83	-2.84%	INR 89.00	INR 90.19	INR 86.02	12.78K
2026-09-25	INR 89.37	+1.65%	INR 88.00	INR 89.83	INR 87.65	17.28K
2026-09-24	INR 87.92	-1.82%	INR 89.20	INR 90.01	INR 86.00	52.62K
2026-09-23	INR 89.55	+0.90%	INR 89.95	INR 91.00	INR 89.12	37.23K
2026-09-22	INR 88.75	-1.67%	INR 90.30	INR 90.81	INR 88.50	19.82K
2026-09-21	INR 90.26	+0.98%	INR 89.45	INR 90.74	INR 89.45	24.31K
2026-09-18	INR 89.38	-0.40%	INR 90.90	INR 91.79	INR 88.50	31.48K
2026-09-17	INR 89.74	+0.57%	INR 89.60	INR 91.81	INR 89.33	17.99K
2026-09-16	INR 89.23	-2.63%	INR 91.75	INR 93.94	INR 89.00	32.42K
2026-09-15	INR 91.64	-1.36%	INR 93.10	INR 94.87	INR 90.51	41.26K
2026-09-14	INR 92.90	0.00%	INR 92.90	INR 92.90	INR 92.90	0
2026-09-11	INR 92.90	-2.29%	INR 93.88	INR 94.60	INR 92.02	51.69K
2026-09-10	INR 95.08	+0.21%	INR 95.69	INR 97.42	INR 93.20	67.07K
2026-09-09	INR 94.88	+0.50%	INR 95.00	INR 95.80	INR 93.93	48.71K
2026-09-08	INR 94.41	-4.26%	INR 99.00	INR 99.06	INR 92.74	161.06K
2026-09-07	INR 98.61	-0.34%	INR 100.54	INR 103.00	INR 98.10	55.01K
2026-09-04	INR 98.95	-0.36%	INR 99.39	INR 101.34	INR 98.00	48.81K
2026-09-03	INR 99.31	-0.48%	INR 100.00	INR 102.59	INR 97.15	76.84K
2026-09-02	INR 99.79	+1.70%	INR 98.41	INR 101.00	INR 97.02	67.01K
2026-09-01	INR 98.12	+1.90%	INR 96.70	INR 102.00	INR 96.60	92.38K
2026-08-31	INR 96.29	-2.58%	INR 99.01	INR 99.99	INR 95.05	132.74K
2026-08-28	INR 98.84	-1.26%	INR 100.05	INR 101.80	INR 98.15	56.08K
2026-08-27	INR 100.10	-1.91%	INR 102.05	INR 104.80	INR 100.00	84.91K
2026-08-26	INR 102.05	-4.24%	INR 107.02	INR 112.70	INR 101.20	536.15K
2026-08-25	INR 106.57	+2.77%	INR 104.00	INR 108.54	INR 103.70	343.01K
2026-08-24	INR 103.70	+1.86%	INR 104.70	INR 104.70	INR 102.11	136.26K
2026-08-21	INR 101.81	+0.99%	INR 101.90	INR 108.00	INR 101.01	572.13K
2026-08-20	INR 100.81	+7.38%	INR 94.53	INR 102.40	INR 94.00	419.57K
2026-08-19	INR 93.88	+6.86%	INR 88.90	INR 97.80	INR 88.90	462.89K
2026-08-18	INR 87.85	-0.53%	INR 88.33	INR 89.70	INR 87.10	43.71K
2026-08-17	INR 88.32	-4.04%	INR 92.01	INR 92.04	INR 87.20	129.82K
2026-08-14	INR 92.04	+2.18%	INR 89.50	INR 92.79	INR 88.11	93.45K
2026-08-13	INR 90.08	-0.64%	INR 91.25	INR 91.50	INR 87.54	27.60K
2026-08-12	INR 90.66	+2.16%	INR 89.00	INR 91.80	INR 88.52	110.54K
2026-08-11	INR 88.74	+3.43%	INR 86.90	INR 89.01	INR 85.00	67.87K
2026-08-10	INR 85.80	-1.40%	INR 87.11	INR 88.00	INR 85.50	26.38K
2026-08-07	INR 87.02	-2.98%	INR 89.45	INR 89.86	INR 86.02	47.59K
2026-08-06	INR 89.69	+0.45%	INR 90.60	INR 91.79	INR 88.80	40.98K
2026-08-05	INR 89.29	+1.28%	INR 89.01	INR 91.80	INR 88.50	46.26K
2026-08-04	INR 88.16	+5.87%	INR 82.99	INR 89.08	INR 82.15	140.91K
2026-08-03	INR 83.27	+1.60%	INR 82.90	INR 84.15	INR 82.48	20.51K
2026-07-31	INR 81.96	+1.36%	INR 81.20	INR 82.20	INR 81.10	8.54K
2026-07-30	INR 80.86	-2.06%	INR 82.98	INR 82.98	INR 80.50	26.02K
2026-07-29	INR 82.56	+1.99%	INR 81.01	INR 82.70	INR 80.80	31.59K
2026-07-28	INR 80.95	+0.52%	INR 80.53	INR 81.79	INR 80.53	9.61K
2026-07-27	INR 80.53	-0.19%	INR 82.38	INR 82.40	INR 80.00	19.97K
2026-07-24	INR 80.68	0.00%	INR 81.65	INR 81.65	INR 79.50	16.61K
2026-07-23	INR 80.68	-0.49%	INR 81.08	INR 82.04	INR 80.10	19.30K
2026-07-22	INR 81.08	-0.73%	INR 81.15	INR 82.96	INR 80.55	14.00K
2026-07-21	INR 81.68	+0.17%	INR 81.99	INR 82.59	INR 81.00	15.61K
2026-07-20	INR 81.54	-0.39%	INR 82.88	INR 84.79	INR 79.27	62.74K
2026-07-17	INR 81.86	+0.59%	INR 81.31	INR 82.30	INR 81.01	18.87K
2026-07-16	INR 81.38	-1.88%	INR 83.45	INR 84.39	INR 80.00	90.41K
2026-07-15	INR 82.94	-0.35%	INR 83.90	INR 84.47	INR 82.01	24.70K
2026-07-14	INR 83.23	-1.55%	INR 84.41	INR 84.99	INR 83.01	18.28K
2026-07-13	INR 84.54	+1.39%	INR 82.10	INR 85.80	INR 82.10	39.88K
2026-07-10	INR 83.38	+1.65%	INR 82.60	INR 83.88	INR 82.11	21.43K
2026-07-09	INR 82.03	-3.22%	INR 84.76	INR 86.99	INR 81.59	64.73K
2026-07-08	INR 84.76	-0.29%	INR 84.90	INR 85.99	INR 83.20	19.39K
2026-07-07	INR 85.01	-1.30%	INR 86.00	INR 86.79	INR 84.36	19.82K
2026-07-06	INR 86.13	+0.19%	INR 86.00	INR 86.95	INR 85.25	14.35K
2026-07-03	INR 85.97	+0.42%	INR 86.30	INR 86.69	INR 85.17	19.73K
2026-07-02	INR 85.61	+0.39%	INR 86.00	INR 86.47	INR 85.00	20.68K
2026-07-01	INR 85.28	-1.80%	INR 87.60	INR 88.49	INR 84.68	49.09K
2026-06-30	INR 86.84	-0.53%	INR 88.30	INR 88.30	INR 86.05	16.88K
2026-06-29	INR 87.30	-2.09%	INR 89.00	INR 89.14	INR 87.00	15.91K
2026-06-26	INR 89.16	0.00%	INR 89.16	INR 89.16	INR 89.16	0
2026-06-25	INR 89.16	+0.83%	INR 88.98	INR 94.40	INR 87.18	205.45K
2026-06-24	INR 88.43	-0.79%	INR 89.89	INR 89.89	INR 87.50	9.88K
2026-06-23	INR 89.13	-2.24%	INR 91.17	INR 91.80	INR 89.00	23.23K
2026-06-22	INR 91.17	+3.06%	INR 89.01	INR 92.80	INR 89.01	76.47K
2026-06-19	INR 88.46	-1.66%	INR 89.28	INR 89.95	INR 88.12	14.08K
2026-06-18	INR 89.95	+1.41%	INR 88.00	INR 91.00	INR 88.00	54.79K
2026-06-17	INR 88.70	+0.78%	INR 87.75	INR 90.01	INR 85.05	71.94K
2026-06-16	INR 88.01	-0.14%	INR 89.90	INR 89.90	INR 87.75	16.62K
2026-06-15	INR 88.13	+1.21%	INR 88.11	INR 89.28	INR 87.01	60.33K
2026-06-12	INR 87.08	+6.21%	INR 82.85	INR 87.85	INR 81.60	69.40K
2026-06-11	INR 81.99	-0.88%	INR 82.75	INR 83.59	INR 81.90	12.57K
2026-06-10	INR 82.72	-0.47%	INR 82.75	INR 85.50	INR 82.47	30.24K
2026-06-09	INR 83.11	-0.11%	INR 83.44	INR 84.86	INR 82.24	15.70K
2026-06-08	INR 83.20	-2.44%	INR 84.50	INR 85.20	INR 82.60	20.04K
2026-06-05	INR 85.28	-2.30%	INR 85.76	INR 87.86	INR 85.00	12.37K
2026-06-04	INR 87.29	+1.36%	INR 86.11	INR 88.32	INR 86.00	60.45K
2026-06-03	INR 86.12	+4.76%	INR 82.00	INR 88.00	INR 81.01	58.11K
2026-06-02	INR 82.21	-0.35%	INR 82.00	INR 83.39	INR 81.40	18.09K
2026-06-01	INR 82.50	-0.98%	INR 83.80	INR 84.09	INR 82.27	10.18K
2026-05-29	INR 83.32	-0.69%	INR 84.60	INR 85.39	INR 82.64	39.53K

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-10-01	INR 83.65	-2.44%	INR 85.50	INR 86.89	INR 82.70	30.27K
2026-09-30	INR 85.74	-0.01%	INR 86.25	INR 89.55	INR 85.01	32.81K
2026-09-29	INR 85.75	-1.24%	INR 86.80	INR 87.95	INR 85.00	36.21K
2026-09-28	INR 86.83	-2.84%	INR 89.00	INR 90.19	INR 86.02	12.78K
2026-09-25	INR 89.37	+1.65%	INR 88.00	INR 89.83	INR 87.65	17.28K
2026-09-24	INR 87.92	-1.82%	INR 89.20	INR 90.01	INR 86.00	52.62K
2026-09-23	INR 89.55	+0.90%	INR 89.95	INR 91.00	INR 89.12	37.23K
2026-09-22	INR 88.75	-1.67%	INR 90.30	INR 90.81	INR 88.50	19.82K
2026-09-21	INR 90.26	+0.98%	INR 89.45	INR 90.74	INR 89.45	24.31K
2026-09-18	INR 89.38	-0.40%	INR 90.90	INR 91.79	INR 88.50	31.48K
2026-09-17	INR 89.74	+0.57%	INR 89.60	INR 91.81	INR 89.33	17.99K
2026-09-16	INR 89.23	-2.63%	INR 91.75	INR 93.94	INR 89.00	32.42K
2026-09-15	INR 91.64	-1.36%	INR 93.10	INR 94.87	INR 90.51	41.26K
2026-09-14	INR 92.90	0.00%	INR 92.90	INR 92.90	INR 92.90	0
2026-09-11	INR 92.90	-2.29%	INR 93.88	INR 94.60	INR 92.02	51.69K
2026-09-10	INR 95.08	+0.21%	INR 95.69	INR 97.42	INR 93.20	67.07K
2026-09-09	INR 94.88	+0.50%	INR 95.00	INR 95.80	INR 93.93	48.71K
2026-09-08	INR 94.41	-4.26%	INR 99.00	INR 99.06	INR 92.74	161.06K
2026-09-07	INR 98.61	-0.34%	INR 100.54	INR 103.00	INR 98.10	55.01K
2026-09-04	INR 98.95	-0.36%	INR 99.39	INR 101.34	INR 98.00	48.81K
2026-09-03	INR 99.31	-0.48%	INR 100.00	INR 102.59	INR 97.15	76.84K
2026-09-02	INR 99.79	+1.70%	INR 98.41	INR 101.00	INR 97.02	67.01K
2026-09-01	INR 98.12	+1.90%	INR 96.70	INR 102.00	INR 96.60	92.38K
2026-08-31	INR 96.29	-2.58%	INR 99.01	INR 99.99	INR 95.05	132.74K
2026-08-28	INR 98.84	-1.26%	INR 100.05	INR 101.80	INR 98.15	56.08K
2026-08-27	INR 100.10	-1.91%	INR 102.05	INR 104.80	INR 100.00	84.91K
2026-08-26	INR 102.05	-4.24%	INR 107.02	INR 112.70	INR 101.20	536.15K
2026-08-25	INR 106.57	+2.77%	INR 104.00	INR 108.54	INR 103.70	343.01K
2026-08-24	INR 103.70	+1.86%	INR 104.70	INR 104.70	INR 102.11	136.26K
2026-08-21	INR 101.81	+0.99%	INR 101.90	INR 108.00	INR 101.01	572.13K
2026-08-20	INR 100.81	+7.38%	INR 94.53	INR 102.40	INR 94.00	419.57K
2026-08-19	INR 93.88	+6.86%	INR 88.90	INR 97.80	INR 88.90	462.89K
2026-08-18	INR 87.85	-0.53%	INR 88.33	INR 89.70	INR 87.10	43.71K
2026-08-17	INR 88.32	-4.04%	INR 92.01	INR 92.04	INR 87.20	129.82K
2026-08-14	INR 92.04	+2.18%	INR 89.50	INR 92.79	INR 88.11	93.45K
2026-08-13	INR 90.08	-0.64%	INR 91.25	INR 91.50	INR 87.54	27.60K
2026-08-12	INR 90.66	+2.16%	INR 89.00	INR 91.80	INR 88.52	110.54K
2026-08-11	INR 88.74	+3.43%	INR 86.90	INR 89.01	INR 85.00	67.87K
2026-08-10	INR 85.80	-1.40%	INR 87.11	INR 88.00	INR 85.50	26.38K
2026-08-07	INR 87.02	-2.98%	INR 89.45	INR 89.86	INR 86.02	47.59K
2026-08-06	INR 89.69	+0.45%	INR 90.60	INR 91.79	INR 88.80	40.98K
2026-08-05	INR 89.29	+1.28%	INR 89.01	INR 91.80	INR 88.50	46.26K
2026-08-04	INR 88.16	+5.87%	INR 82.99	INR 89.08	INR 82.15	140.91K
2026-08-03	INR 83.27	+1.60%	INR 82.90	INR 84.15	INR 82.48	20.51K
2026-07-31	INR 81.96	+1.36%	INR 81.20	INR 82.20	INR 81.10	8.54K
2026-07-30	INR 80.86	-2.06%	INR 82.98	INR 82.98	INR 80.50	26.02K
2026-07-29	INR 82.56	+1.99%	INR 81.01	INR 82.70	INR 80.80	31.59K
2026-07-28	INR 80.95	+0.52%	INR 80.53	INR 81.79	INR 80.53	9.61K
2026-07-27	INR 80.53	-0.19%	INR 82.38	INR 82.40	INR 80.00	19.97K
2026-07-24	INR 80.68	0.00%	INR 81.65	INR 81.65	INR 79.50	16.61K
2026-07-23	INR 80.68	-0.49%	INR 81.08	INR 82.04	INR 80.10	19.30K
2026-07-22	INR 81.08	-0.73%	INR 81.15	INR 82.96	INR 80.55	14.00K
2026-07-21	INR 81.68	+0.17%	INR 81.99	INR 82.59	INR 81.00	15.61K
2026-07-20	INR 81.54	-0.39%	INR 82.88	INR 84.79	INR 79.27	62.74K
2026-07-17	INR 81.86	+0.59%	INR 81.31	INR 82.30	INR 81.01	18.87K
2026-07-16	INR 81.38	-1.88%	INR 83.45	INR 84.39	INR 80.00	90.41K
2026-07-15	INR 82.94	-0.35%	INR 83.90	INR 84.47	INR 82.01	24.70K
2026-07-14	INR 83.23	-1.55%	INR 84.41	INR 84.99	INR 83.01	18.28K
2026-07-13	INR 84.54	+1.39%	INR 82.10	INR 85.80	INR 82.10	39.88K
2026-07-10	INR 83.38	+1.65%	INR 82.60	INR 83.88	INR 82.11	21.43K
2026-07-09	INR 82.03	-3.22%	INR 84.76	INR 86.99	INR 81.59	64.73K
2026-07-08	INR 84.76	-0.29%	INR 84.90	INR 85.99	INR 83.20	19.39K
2026-07-07	INR 85.01	-1.30%	INR 86.00	INR 86.79	INR 84.36	19.82K
2026-07-06	INR 86.13	+0.19%	INR 86.00	INR 86.95	INR 85.25	14.35K
2026-07-03	INR 85.97	+0.42%	INR 86.30	INR 86.69	INR 85.17	19.73K
2026-07-02	INR 85.61	+0.39%	INR 86.00	INR 86.47	INR 85.00	20.68K
2026-07-01	INR 85.28	-1.80%	INR 87.60	INR 88.49	INR 84.68	49.09K
2026-06-30	INR 86.84	-0.53%	INR 88.30	INR 88.30	INR 86.05	16.88K
2026-06-29	INR 87.30	-2.09%	INR 89.00	INR 89.14	INR 87.00	15.91K
2026-06-26	INR 89.16	0.00%	INR 89.16	INR 89.16	INR 89.16	0
2026-06-25	INR 89.16	+0.83%	INR 88.98	INR 94.40	INR 87.18	205.45K
2026-06-24	INR 88.43	-0.79%	INR 89.89	INR 89.89	INR 87.50	9.88K
2026-06-23	INR 89.13	-2.24%	INR 91.17	INR 91.80	INR 89.00	23.23K
2026-06-22	INR 91.17	+3.06%	INR 89.01	INR 92.80	INR 89.01	76.47K
2026-06-19	INR 88.46	-1.66%	INR 89.28	INR 89.95	INR 88.12	14.08K
2026-06-18	INR 89.95	+1.41%	INR 88.00	INR 91.00	INR 88.00	54.79K
2026-06-17	INR 88.70	+0.78%	INR 87.75	INR 90.01	INR 85.05	71.94K
2026-06-16	INR 88.01	-0.14%	INR 89.90	INR 89.90	INR 87.75	16.62K
2026-06-15	INR 88.13	+1.21%	INR 88.11	INR 89.28	INR 87.01	60.33K
2026-06-12	INR 87.08	+6.21%	INR 82.85	INR 87.85	INR 81.60	69.40K
2026-06-11	INR 81.99	-0.88%	INR 82.75	INR 83.59	INR 81.90	12.57K
2026-06-10	INR 82.72	-0.47%	INR 82.75	INR 85.50	INR 82.47	30.24K
2026-06-09	INR 83.11	-0.11%	INR 83.44	INR 84.86	INR 82.24	15.70K
2026-06-08	INR 83.20	-2.44%	INR 84.50	INR 85.20	INR 82.60	20.04K
2026-06-05	INR 85.28	-2.30%	INR 85.76	INR 87.86	INR 85.00	12.37K
2026-06-04	INR 87.29	+1.36%	INR 86.11	INR 88.32	INR 86.00	60.45K
2026-06-03	INR 86.12	+4.76%	INR 82.00	INR 88.00	INR 81.01	58.11K
2026-06-02	INR 82.21	-0.35%	INR 82.00	INR 83.39	INR 81.40	18.09K
2026-06-01	INR 82.50	-0.98%	INR 83.80	INR 84.09	INR 82.27	10.18K
2026-05-29	INR 83.32	-0.69%	INR 84.60	INR 85.39	INR 82.64	39.53K