Stockint.com

Loading a wholistic market research tool


Research

Stock History for: JAYSREETEA, Jayshree Tea & Industries Limited, INE364A01020, Listing: 15-Feb-1995

Page info:

TMC >= 2.5
TMC > 4
Macro-sector: Fast Moving Consumer Goods Band: 20 High52 Price: 166.5 Mkt_Cap Category: Others
Sector: Fast Moving Consumer Goods Lot Size: 1 High52 Date: 03-Oct-2024 Bumper: 112.32; Drift%: -1.04
Industry: Agricultural Food & other Products Face Value: 5; VWAP21: Low52 Price: 85.61 Barrier: -; Drift%: -
Basic Industry: Tea & Coffee Total Equity: 28,877,488 Low52 Date: 07-Apr-2025 SHP: 50.68 / 4.85 / 0.51 / 43.94
Q M W D
Trend Indicator
SiS14:
High/Low Price Quarter: 134.0 / 89.4 Month: 110.03 / 90.7 Week: 116.0 / 111.5 Day: 113.5 / 109.6 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 11-Jul 111.70 113.50 109.60 111.16 110.82 -1.43 321.00 84,332 3.41 44,741 5.06 0.50 35
2 10-Jul 114.30 115.90 111.72 112.77 113.69 -0.71 325.65 98,231 3.98 43,443 4.92 0.49 34
3 09-Jul 112.54 114.00 112.00 113.58 112.95 1.02 327.99 57,482 2.33 26,836 3.04 0.30 21
4 08-Jul 112.20 114.12 111.12 112.43 112.58 -0.72 324.67 66,613 2.70 32,924 3.73 0.37 26
5 07-Jul 113.25 114.49 111.69 113.24 112.93 -0.15 327.01 68,139 2.76 25,774 2.92 0.29 20
6 04-Jul 112.70 113.94 112.00 113.41 112.99 1.01 327.50 69,278 2.80 27,208 3.08 0.31 21
7 03-Jul 113.85 113.85 111.50 112.28 112.52 -0.65 324.24 57,627 2.33 28,350 3.21 0.32 22
8 02-Jul 113.85 113.99 112.05 113.01 112.84 -0.12 326.34 61,214 2.48 27,783 3.15 0.31 22
9 01-Jul 114.29 115.42 112.32 113.15 113.54 -0.01 326.75 97,990 3.97 35,241 3.99 0.40 28
10 30-Jun 114.40 116.00 112.62 113.16 113.74 -0.09 326.78 122,853 4.97 57,335 6.49 0.65 45
11 27-Jun 111.60 113.77 110.66 113.26 112.25 2.17 327.07 170,452 6.90 81,724 9.25 0.92 64
12 26-Jun 110.32 113.98 109.70 110.85 111.32 1.19 320.11 211,553 8.57 76,087 8.61 0.85 60
13 25-Jun 109.00 110.32 108.49 109.55 109.28 1.42 316.35 84,502 3.42 37,093 4.20 0.41 29
14 24-Jun 105.96 110.00 105.85 108.02 108.17 3.36 311.93 112,855 4.57 46,207 5.23 0.50 36
15 23-Jun 105.20 105.20 103.40 104.51 104.44 -0.91 301.80 84,867 3.44 46,451 5.26 0.49 37
16 20-Jun 104.43 106.49 103.58 105.47 105.55 1.00 304.57 94,609 3.83 44,303 5.02 0.47 35
17 19-Jun 107.49 107.59 104.10 104.43 105.34 -2.47 301.57 114,337 4.63 70,114 7.94 0.74 55
18 18-Jun 107.10 110.30 106.22 107.07 108.13 -0.10 309.19 199,006 8.06 106,846 12.09 1.16 84
19 17-Jun 107.90 109.07 106.61 107.18 107.67 -1.06 309.51 151,371 6.13 99,178 11.23 1.07 78
20 16-Jun 110.50 111.25 107.38 108.33 108.63 -1.96 312.83 145,648 5.90 75,454 8.54 0.82 59
21 13-Jun 109.15 111.88 107.32 110.50 110.08 -1.06 319.10 210,781 8.53 107,719 12.19 1.19 85
22 12-Jun 118.10 118.24 110.92 111.68 113.59 -4.51 322.50 221,060 8.95 132,166 14.96 1.50 104
23 11-Jun 118.99 120.69 116.10 116.95 118.35 -0.29 337.72 229,521 9.29 108,159 12.24 1.28 85
24 10-Jun 119.00 121.59 116.30 117.29 118.81 -1.18 338.70 305,605 12.37 129,110 14.62 1.53 102
25 09-Jun 114.09 122.71 113.60 118.69 118.40 4.50 342.75 672,921 27.24 340,917 38.59 4.04 269
26 06-Jun 108.00 118.50 108.00 113.58 115.05 7.58 327.99 1,231,385 49.86 378,003 42.79 4.35 298
27 05-Jun 105.30 106.46 105.27 105.58 105.73 0.97 304.89 63,446 2.57 36,401 4.12 0.38 29
28 04-Jun 104.33 106.72 103.50 104.57 104.79 0.83 301.97 73,569 2.98 38,572 4.37 0.40 30
29 03-Jun 106.00 107.18 103.45 103.71 104.31 -1.62 299.49 85,741 3.47 54,772 6.20 0.57 43
30 02-Jun 104.80 106.98 103.77 105.42 105.76 0.92 304.43 79,953 3.24 40,986 4.64 0.43 32
31 30-May 106.62 106.62 104.00 104.46 104.81 -1.78 301.65 60,012 2.43 40,841 4.62 0.43 32
32 29-May 106.77 107.49 105.53 106.35 106.34 0.25 307.11 51,465 2.08 23,699 2.68 0.25 19
33 28-May 105.80 107.00 105.33 106.08 106.21 0.75 306.33 63,802 2.58 34,852 3.95 0.37 27
34 27-May 105.40 106.00 104.21 105.29 104.96 0.88 304.05 46,601 1.89 22,327 2.53 0.23 18
35 26-May 106.80 107.28 104.00 104.37 105.27 -1.19 301.39 84,508 3.42 44,169 5.00 0.46 35
36 23-May 105.21 108.75 105.10 105.63 106.78 -0.10 305.03 120,120 4.86 52,178 5.91 0.56 41
37 22-May 103.70 106.49 103.57 105.74 105.03 2.62 305.35 120,050 4.86 55,155 6.24 0.58 43
38 21-May 103.79 105.12 102.00 103.04 103.46 0.07 297.55 127,115 5.15 57,329 6.49 0.59 45
39 20-May 108.99 110.03 102.56 102.97 106.40 -3.03 297.35 321,779 13.03 150,973 17.09 1.61 119
40 19-May 104.80 107.60 104.00 106.19 105.98 3.02 306.65 265,237 10.74 141,989 16.07 1.50 113
41 16-May 99.00 103.70 98.90 103.08 102.12 4.68 297.67 235,571 9.54 130,454 14.77 1.33 103
42 15-May 99.00 99.80 97.91 98.47 98.83 0.34 284.36 86,108 3.49 52,801 5.98 0.52 42
43 14-May 96.90 98.38 96.51 98.14 97.69 1.89 283.40 56,333 2.28 34,297 3.88 0.34 27
44 13-May 95.87 99.50 95.37 96.32 97.02 1.00 278.15 156,634 6.34 79,348 8.98 0.77 63
45 12-May 94.80 96.00 93.56 95.37 95.07 2.54 275.40 129,176 5.23 54,534 6.17 0.52 43
46 09-May 91.90 93.34 90.70 93.01 92.03 0.52 268.59 39,644 1.61 20,003 2.26 0.18 16
47 08-May 95.05 95.90 92.21 92.53 94.37 -1.68 267.20 52,966 2.14 25,592 2.90 0.24 20
48 07-May 93.85 95.79 92.61 94.11 94.48 0.31 271.77 52,965 2.14 22,260 2.52 0.21 18
49 06-May 96.33 99.80 93.25 93.82 97.05 -2.09 270.93 142,463 5.77 64,702 7.32 0.63 51
50 05-May 95.01 96.85 94.10 95.82 95.74 0.97 276.70 50,413 2.04 17,389 1.97 0.17 14
51 02-May 94.00 95.85 94.00 94.90 94.66 -0.15 274.05 24,698 1.00 8,833 1.00 0.08 7
52 30-Apr 94.15 96.38 92.65 95.04 93.87 0.51 274.45 45,199 1.83 18,427 2.09 0.17 15
53 29-Apr 95.75 96.75 94.11 94.56 95.37 -0.97 273.07 41,537 1.68 18,804 2.13 0.18 15
54 28-Apr 96.03 96.64 94.58 95.49 95.68 -0.25 275.75 37,414 1.51 15,484 1.75 0.15 12
55 25-Apr 101.01 102.40 95.00 95.73 96.40 -4.19 276.44 137,235 5.56 73,491 8.32 0.71 58
56 24-Apr 96.27 100.89 96.00 99.92 99.19 4.26 288.54 242,564 9.82 111,199 12.59 1.10 88
57 23-Apr 98.28 98.28 95.16 95.84 96.33 -1.28 276.76 77,853 3.15 38,975 4.41 0.38 31
58 22-Apr 97.40 97.98 96.67 97.08 97.32 0.27 280.34 73,712 2.98 33,448 3.79 0.33 27
59 21-Apr 96.86 97.40 95.38 96.82 96.61 0.97 279.59 81,128 3.28 44,008 4.98 0.43 35
60 17-Apr 96.00 96.50 94.50 95.89 95.68 1.08 276.91 64,850 2.63 24,253 2.75 0.23 19
61 16-Apr 94.80 95.97 93.99 94.87 94.78 0.83 273.96 59,548 2.41 21,599 2.44 0.20 17
62 15-Apr 91.85 94.54 91.80 94.09 93.16 3.40 271.71 69,213 2.80 33,476 3.79 0.31 27
63 11-Apr 90.00 91.58 89.22 91.00 90.59 3.09 262.00 80,205 3.25 27,878 3.16 0.25 22
64 09-Apr 91.71 91.80 87.74 88.27 88.81 -2.49 254.90 96,971 3.93 43,716 4.95 0.39 35
65 08-Apr 89.80 93.00 87.99 90.52 89.61 2.86 261.40 71,208 2.88 36,473 4.13 0.33 29
66 07-Apr 88.99 90.09 85.61 88.00 87.32 -4.97 254.00 96,142 3.89 38,522 4.36 0.34 31
67 04-Apr 94.20 94.20 91.05 92.60 92.53 -2.11 267.41 61,267 2.48 32,515 3.68 0.30 26

Similar Stocks: TATACONSUM    DTIL    GANGESSECU    GILLANDERS    GROBTEA    JAYSREETEA    MCLEODRUSS    NORBTEAEXP    PKTEA    ROSSELLIND    UNITEDTEA    CCL   

Stockint.com

Stockint Analytics Pvt. Ltd.

9, Iyya Mudali Street, Sowcarpet, Chennai - 600001
CIN: U70200TN2024PTC171767
GSTIN: 29ABNCS8796E1ZN

+91-9884666766
info@stockint.com