James Warren Tea

James Warren Tea Ltd Historical Data

NSEBSE

₹373.35

(1.52%)

Dec 5, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

07/11/2025

To Date

07/12/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
06-Nov-2025	338	352.7	330.2	336.9	49	3,40,349	600
07-Nov-2025	332.25	349.75	332.1	343	62	6,51,002	1,168
10-Nov-2025	351	351	335.45	342.1	30	1,31,739	350
11-Nov-2025	340	340	329.95	332.2	74	5,46,627	1,289
12-Nov-2025	332	338.5	325	327.35	89	5,78,085	1,601
13-Nov-2025	324.35	326	314	320.25	129	17,61,049	4,765
14-Nov-2025	322.65	322.85	316.2	318.05	107	8,43,933	1,641
17-Nov-2025	315	324.95	315	315.1	63	5,49,417	1,585
18-Nov-2025	311.2	318.95	311.2	315	56	4,52,922	1,326
19-Nov-2025	315.05	316	310.75	312.05	37	2,85,626	600
20-Nov-2025	315.5	315.5	307	308.15	68	9,06,449	2,260
21-Nov-2025	316	316	300	301.55	131	27,61,042	7,136
24-Nov-2025	298.05	325	298.05	311.5	97	35,58,207	11,263
25-Nov-2025	330	330	315.2	317.55	52	3,09,859	733
26-Nov-2025	312.85	327	312.85	320.9	36	1,06,879	184
27-Nov-2025	333	354	320	337.2	460	94,01,514	17,322
28-Nov-2025	348.95	359	342.7	345.3	169	17,52,838	3,831
01-Dec-2025	356	360	346.1	351.8	98	15,71,758	3,513
02-Dec-2025	357.95	357.95	335	338.25	96	7,77,705	1,789
03-Dec-2025	344	349.8	339	345.65	100	8,00,689	1,838
04-Dec-2025	350	380	340.25	367.75	255	39,76,067	8,145
05-Dec-2025	379	379	368.1	373.35	158	18,38,816	3,615

James Warren Tea: Related NEWS

No Record Found

Invest wise with Expert advice