Price Data Selection & Download
James Warren Tea Share Price All Time Records & Statistics (Jul 2014 - May 2026)
2782 daily OHLCV records on BSE from July 2014 to May 2026. For live price, key ratios and fundamentals, see James Warren Tea stock price NSE.
Share Price All Time High
₹479.80
November 19, 2024
BSE Exchange
Share Price All Time Low
₹60.00
March 25, 2020
BSE Exchange
Highest Volume Trading Day
2,291,039
March 08, 2017 • ₹143.35
BSE Exchange
Share Price History Data (Jul 2014 - May 2026)
JAMESWARREN daily open, high, low, close and volume (OHLCV) on BSE — 98 records.
Total Records
98
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-05-27 | ₹287.45 | ₹297.00 | ₹287.10 | ₹288.15 | 672 |
| 2026-05-26 | ₹293.00 | ₹293.05 | ₹286.45 | ₹293.00 | 1,978 |
| 2026-05-25 | ₹294.80 | ₹294.80 | ₹286.15 | ₹293.55 | 1,749 |
| 2026-05-22 | ₹281.50 | ₹284.75 | ₹274.00 | ₹283.00 | 1,041 |
| 2026-05-21 | ₹280.30 | ₹289.90 | ₹280.00 | ₹282.85 | 194 |
| 2026-05-20 | ₹275.50 | ₹284.20 | ₹275.50 | ₹281.10 | 530 |
| 2026-05-19 | ₹282.00 | ₹289.85 | ₹281.75 | ₹286.40 | 631 |
| 2026-05-18 | ₹289.00 | ₹289.00 | ₹274.85 | ₹279.05 | 726 |
| 2026-05-15 | ₹293.00 | ₹297.70 | ₹288.00 | ₹288.55 | 943 |
| 2026-05-14 | ₹290.00 | ₹293.75 | ₹290.00 | ₹293.70 | 164 |
| 2026-05-13 | ₹285.00 | ₹297.75 | ₹285.00 | ₹293.75 | 852 |
| 2026-05-12 | ₹292.00 | ₹292.55 | ₹283.50 | ₹283.65 | 796 |
| 2026-05-11 | ₹299.90 | ₹299.90 | ₹288.15 | ₹290.45 | 2,760 |
| 2026-05-08 | ₹301.95 | ₹301.95 | ₹295.10 | ₹297.30 | 909 |
| 2026-05-07 | ₹298.05 | ₹301.85 | ₹296.10 | ₹298.95 | 541 |
| 2026-05-06 | ₹298.90 | ₹302.00 | ₹294.00 | ₹295.05 | 1,051 |
| 2026-05-05 | ₹292.65 | ₹300.90 | ₹292.50 | ₹298.90 | 1,168 |
| 2026-05-04 | ₹306.70 | ₹310.00 | ₹294.10 | ₹296.25 | 3,511 |
| 2026-04-30 | ₹299.85 | ₹301.45 | ₹294.10 | ₹297.15 | 1,415 |
| 2026-04-29 | ₹297.95 | ₹306.70 | ₹291.30 | ₹299.00 | 2,382 |
| 2026-04-28 | ₹295.00 | ₹297.55 | ₹290.20 | ₹292.20 | 808 |
| 2026-04-27 | ₹295.00 | ₹298.00 | ₹290.00 | ₹293.05 | 1,039 |
| 2026-04-24 | ₹295.85 | ₹303.95 | ₹291.00 | ₹295.45 | 1,491 |
| 2026-04-23 | ₹309.90 | ₹309.90 | ₹295.05 | ₹298.70 | 688 |
| 2026-04-22 | ₹305.65 | ₹313.55 | ₹299.00 | ₹299.65 | 1,177 |
| 2026-04-21 | ₹290.05 | ₹309.90 | ₹290.05 | ₹299.65 | 3,897 |
| 2026-04-20 | ₹299.30 | ₹299.30 | ₹295.00 | ₹296.00 | 628 |
| 2026-04-17 | ₹300.00 | ₹305.00 | ₹295.90 | ₹296.25 | 3,827 |
| 2026-04-16 | ₹297.10 | ₹307.75 | ₹297.10 | ₹299.80 | 1,974 |
| 2026-04-15 | ₹292.00 | ₹308.70 | ₹292.00 | ₹297.40 | 454 |
| 2026-04-13 | ₹293.00 | ₹299.85 | ₹283.00 | ₹292.30 | 945 |
| 2026-04-10 | ₹304.95 | ₹305.50 | ₹295.05 | ₹295.05 | 2,324 |
| 2026-04-09 | ₹301.05 | ₹307.00 | ₹292.45 | ₹299.70 | 868 |
| 2026-04-08 | ₹290.00 | ₹343.70 | ₹290.00 | ₹295.40 | 2,897 |
| 2026-04-07 | ₹286.00 | ₹289.90 | ₹280.00 | ₹289.15 | 1,702 |
| 2026-04-06 | ₹279.00 | ₹287.90 | ₹274.00 | ₹281.60 | 1,457 |
| 2026-04-02 | ₹269.75 | ₹274.80 | ₹257.05 | ₹267.90 | 2,526 |
| 2026-04-01 | ₹269.80 | ₹297.40 | ₹260.60 | ₹271.20 | 2,999 |
| 2026-03-30 | ₹251.50 | ₹270.00 | ₹248.05 | ₹249.65 | 6,256 |
| 2026-03-27 | ₹279.90 | ₹279.90 | ₹260.05 | ₹264.45 | 3,542 |
| 2026-03-25 | ₹285.50 | ₹290.00 | ₹265.20 | ₹271.25 | 3,099 |
| 2026-03-24 | ₹288.90 | ₹288.90 | ₹280.00 | ₹280.00 | 1,735 |
| 2026-03-23 | ₹290.80 | ₹290.80 | ₹262.20 | ₹269.60 | 1,581 |
| 2026-03-20 | ₹286.05 | ₹300.00 | ₹282.35 | ₹289.45 | 847 |
| 2026-03-19 | ₹287.80 | ₹287.85 | ₹282.25 | ₹286.00 | 298 |
| 2026-03-18 | ₹289.90 | ₹293.95 | ₹285.30 | ₹287.95 | 1,116 |
| 2026-03-17 | ₹295.00 | ₹295.00 | ₹283.15 | ₹285.75 | 1,230 |
| 2026-03-16 | ₹287.30 | ₹292.85 | ₹281.00 | ₹282.95 | 597 |
| 2026-03-13 | ₹293.45 | ₹294.95 | ₹283.60 | ₹285.10 | 2,224 |
| 2026-03-12 | ₹295.35 | ₹295.35 | ₹286.65 | ₹294.90 | 1,167 |
| 2026-03-11 | ₹301.75 | ₹301.75 | ₹296.25 | ₹296.80 | 179 |
| 2026-03-10 | ₹308.50 | ₹308.50 | ₹296.10 | ₹299.95 | 390 |
| 2026-03-09 | ₹294.20 | ₹303.85 | ₹290.00 | ₹290.50 | 1,532 |
| 2026-03-06 | ₹297.10 | ₹304.00 | ₹297.10 | ₹299.95 | 1,059 |
| 2026-03-05 | ₹301.80 | ₹301.80 | ₹296.05 | ₹297.35 | 1,151 |
| 2026-03-04 | ₹288.20 | ₹304.50 | ₹288.00 | ₹301.80 | 664 |
| 2026-03-02 | ₹290.00 | ₹311.00 | ₹290.00 | ₹309.10 | 1,170 |
| 2026-02-27 | ₹304.00 | ₹305.05 | ₹296.00 | ₹301.60 | 1,025 |
| 2026-02-26 | ₹303.00 | ₹308.95 | ₹300.15 | ₹303.80 | 142 |
| 2026-02-25 | ₹306.25 | ₹311.90 | ₹300.00 | ₹303.00 | 356 |
| 2026-02-24 | ₹300.00 | ₹312.00 | ₹300.00 | ₹306.25 | 1,106 |
| 2026-02-23 | ₹318.00 | ₹318.00 | ₹303.10 | ₹304.30 | 561 |
| 2026-02-20 | ₹304.55 | ₹314.95 | ₹304.55 | ₹311.00 | 1,138 |
| 2026-02-19 | ₹314.80 | ₹314.80 | ₹306.15 | ₹311.65 | 643 |
| 2026-02-18 | ₹317.95 | ₹317.95 | ₹300.00 | ₹301.90 | 1,904 |
| 2026-02-17 | ₹314.50 | ₹318.95 | ₹308.85 | ₹311.60 | 274 |
| 2026-02-16 | ₹320.00 | ₹320.00 | ₹308.05 | ₹314.50 | 2,227 |
| 2026-02-13 | ₹319.50 | ₹328.90 | ₹306.00 | ₹320.30 | 4,742 |
| 2026-02-12 | ₹304.95 | ₹309.90 | ₹303.00 | ₹309.80 | 2,242 |
| 2026-02-11 | ₹313.00 | ₹329.30 | ₹303.30 | ₹304.95 | 5,611 |
| 2026-02-10 | ₹312.00 | ₹320.00 | ₹310.20 | ₹313.15 | 2,167 |
| 2026-02-09 | ₹313.05 | ₹321.00 | ₹304.00 | ₹312.15 | 3,985 |
| 2026-02-06 | ₹324.20 | ₹324.20 | ₹313.05 | ₹321.30 | 1,043 |
| 2026-02-05 | ₹322.80 | ₹328.45 | ₹313.35 | ₹315.80 | 706 |
| 2026-02-04 | ₹309.70 | ₹323.85 | ₹309.70 | ₹322.65 | 3,230 |
| 2026-02-03 | ₹306.25 | ₹317.70 | ₹303.00 | ₹309.70 | 3,500 |
| 2026-02-02 | ₹312.30 | ₹319.90 | ₹300.00 | ₹303.70 | 4,159 |
| 2026-02-01 | ₹336.15 | ₹336.15 | ₹310.00 | ₹314.75 | 5,816 |
| 2026-01-30 | ₹326.00 | ₹329.95 | ₹317.00 | ₹329.55 | 387 |
| 2026-01-29 | ₹318.35 | ₹328.95 | ₹318.35 | ₹326.00 | 1,414 |
| 2026-01-28 | ₹323.40 | ₹333.30 | ₹320.60 | ₹329.35 | 1,328 |
| 2026-01-27 | ₹316.10 | ₹334.80 | ₹316.10 | ₹323.40 | 921 |
| 2026-01-23 | ₹333.50 | ₹333.50 | ₹319.90 | ₹322.80 | 3,910 |
| 2026-01-22 | ₹321.00 | ₹335.10 | ₹321.00 | ₹332.10 | 1,845 |
| 2026-01-21 | ₹328.30 | ₹333.00 | ₹320.20 | ₹327.65 | 500 |
| 2026-01-20 | ₹325.50 | ₹338.00 | ₹325.50 | ₹328.25 | 1,067 |
| 2026-01-19 | ₹332.95 | ₹344.50 | ₹331.20 | ₹332.05 | 593 |
| 2026-01-16 | ₹337.00 | ₹337.00 | ₹320.00 | ₹333.85 | 3,532 |
| 2026-01-14 | ₹331.40 | ₹338.80 | ₹331.40 | ₹336.55 | 346 |
| 2026-01-13 | ₹326.00 | ₹339.80 | ₹326.00 | ₹331.85 | 1,229 |
| 2026-01-12 | ₹341.50 | ₹343.20 | ₹330.50 | ₹336.90 | 1,334 |
| 2026-01-09 | ₹330.10 | ₹341.55 | ₹330.10 | ₹336.35 | 384 |
| 2026-01-08 | ₹343.00 | ₹344.95 | ₹335.25 | ₹338.00 | 767 |
| 2026-01-07 | ₹335.25 | ₹348.00 | ₹335.25 | ₹341.95 | 837 |
| 2026-01-06 | ₹349.45 | ₹349.50 | ₹341.80 | ₹341.80 | 369 |
| 2026-01-05 | ₹338.60 | ₹346.70 | ₹333.10 | ₹341.80 | 430 |
| 2026-01-02 | ₹339.25 | ₹348.95 | ₹332.20 | ₹342.40 | 589 |
| 2026-01-01 | ₹345.00 | ₹348.85 | ₹340.05 | ₹340.65 | 1,229 |
James Warren Tea Share Price Performance Analysis (Jul 2014 - May 2026)
JAMESWARREN price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
-15.41%
₹340.65 → ₹288.15
Year to Date
Price Volatility
6.48%
Low Volatility
Year to Date
Average Daily Volume
1,583
Year to Date Average
BSE Exchange
James Warren Tea Share Price History – Frequently Asked Questions
Common questions about JAMESWARREN historical data and records. Examine JAMESWARREN quarterly performance for recent quarterly revenue, profit and EPS trends.
What is the all-time high share price of James Warren Tea (JAMESWARREN)?
The all-time high share price of James Warren Tea was ₹479.8 recorded on November 19, 2024 on the BSE exchange.
What is the all-time low share price of James Warren Tea (JAMESWARREN)?
The all-time low share price of James Warren Tea was ₹60.0 recorded on March 25, 2020 on the BSE exchange.
How can I download JAMESWARREN historical share price data?
You can download James Warren Tea historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for JAMESWARREN shares?
The highest trading volume day for James Warren Tea was 2,291,039 shares traded on March 08, 2017 on the BSE exchange, with share price at ₹143.35.