Stock listing

BSE:JAMESWARREN James Warren Tea Ltd Share Price

Follow James Warren Tea Ltd into a list and get an email when it puts out news.

Share price · BSE:JAMESWARREN

₹241.05 INR +0.45 (+0.2%)

Close on Oct 30, 2026 · Data provided by Twelve Data

Past year -29.7% · daily closes, Oct 30, 2025 – Oct 30, 2026, adjusted for splits
Day range
₹236.00 – ₹259.80 INROct 30, 2026
Volume
3,165 sharesOct 30, 2026
52-week range
₹225.80 – ₹380.00 INRLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
Traded on an average day
₹279,349 INRMedian day 715 shares · 1 day with no trades · last 3 months, Jul 30, 2026 – Oct 30, 2026
James Warren Tea Ltd logo

Daily closes

Last 3 months, Jul 30, 2026 – Oct 30, 2026 · BSE:JAMESWARREN · INR, adjusted for splits

DayCloseChange%OpenHighLowVolume
₹241.05+0.45+0.2%₹243.00₹259.80₹236.003,165
₹240.600.000.0%₹240.60₹240.60₹240.600
₹240.60-1.60-0.7%₹240.60₹240.60₹240.601
₹242.20-3.80-1.5%₹242.20₹242.20₹242.201
₹246.00+10.95+4.7%₹226.30₹246.00₹225.8083
₹235.05-9.70-4.0%₹245.00₹246.00₹226.00415
₹244.75+2.20+0.9%₹243.00₹245.00₹243.00426
₹242.55+0.95+0.4%₹241.20₹245.00₹241.20815
₹241.60-0.100.0%₹244.00₹248.00₹240.002,952
₹241.70-3.85-1.6%₹247.00₹247.00₹241.302,365
₹245.55-3.75-1.5%₹252.80₹252.80₹243.302,052
₹249.30-2.05-0.8%₹252.80₹258.40₹248.05827
₹251.35-1.65-0.7%₹252.85₹254.90₹248.001,662
₹253.00-11.00-4.2%₹265.00₹265.00₹252.201,410
₹264.00+10.45+4.1%₹256.05₹264.00₹250.35294
₹253.55-0.40-0.2%₹249.20₹254.90₹249.20739
₹253.95+4.35+1.7%₹248.05₹254.00₹248.0564
₹249.60-0.35-0.1%₹248.75₹250.50₹248.25569
₹249.95-2.25-0.9%₹253.60₹257.15₹248.60722
₹252.20-0.75-0.3%₹252.95₹253.70₹249.3086
₹252.95+3.00+1.2%₹250.50₹253.20₹250.45755
₹249.95-0.85-0.3%₹254.00₹254.00₹248.45942
₹250.80-5.00-2.0%₹251.40₹257.00₹248.001,802
₹255.80+1.40+0.6%₹251.30₹256.00₹251.30352
₹254.40+2.65+1.1%₹254.70₹258.90₹251.15568
₹251.75-4.30-1.7%₹258.60₹258.60₹251.351,504
₹256.05-1.15-0.4%₹258.95₹259.00₹256.0090
₹257.20-2.60-1.0%₹252.30₹259.50₹252.10281
₹259.80+6.75+2.7%₹253.05₹259.80₹251.60335
₹253.05+2.70+1.1%₹250.35₹281.00₹250.35978
₹250.35-0.35-0.1%₹253.85₹257.75₹250.05352
₹250.70-1.40-0.6%₹250.30₹256.00₹250.30439
₹252.10+0.45+0.2%₹250.30₹253.00₹250.051,135
₹251.65+0.55+0.2%₹251.05₹268.90₹250.003,609
₹251.10-0.90-0.4%₹252.80₹253.60₹251.00405
₹252.00+1.00+0.4%₹250.00₹253.85₹250.00315
₹251.00-2.70-1.1%₹252.00₹255.25₹249.151,505
₹253.70-0.35-0.1%₹259.50₹259.50₹252.351,550
₹254.05+0.70+0.3%₹252.30₹257.00₹252.30169
₹253.35-0.65-0.3%₹255.90₹259.00₹253.352,086
₹254.00-1.85-0.7%₹256.00₹264.90₹251.403,755
₹255.85-8.15-3.1%₹260.05₹265.00₹253.003,180
₹264.00+2.00+0.8%₹268.00₹268.00₹261.15894
₹262.00-0.30-0.1%₹262.00₹265.60₹262.00142
₹262.30+4.15+1.6%₹258.15₹265.70₹258.15678
₹258.15-2.20-0.8%₹265.60₹265.60₹256.301,330
₹260.35-4.35-1.6%₹259.00₹265.00₹259.001,609
₹264.70+3.60+1.4%₹259.90₹265.95₹259.90301
₹261.10+0.50+0.2%₹264.00₹264.00₹253.302,658
₹260.60-3.00-1.1%₹263.05₹269.90₹260.004,019
₹263.60-0.40-0.2%₹274.60₹274.60₹260.00525
₹264.00+6.10+2.4%₹256.05₹266.00₹256.05124
₹257.90-1.40-0.5%₹262.00₹262.00₹250.001,028
₹259.30-6.30-2.4%₹279.00₹279.00₹256.302,245
₹265.60-0.35-0.1%₹281.00₹281.00₹263.103,190
₹265.95+0.95+0.4%₹264.00₹273.00₹262.20212
₹265.00+0.60+0.2%₹264.40₹270.10₹256.303,844
₹264.40-0.55-0.2%₹264.00₹269.75₹255.00108
₹264.95-6.05-2.2%₹279.90₹279.90₹249.00716
₹271.00+5.95+2.2%₹271.00₹275.00₹271.00713
₹265.05+6.70+2.6%₹269.75₹269.75₹265.05149
₹258.35-2.65-1.0%₹258.85₹267.00₹254.55407
₹261.00-3.00-1.1%₹264.00₹264.00₹252.50374
₹264.00+1.85+0.7%₹263.45₹264.10₹257.75253
Ticker
BSE:JAMESWARREN
Asset type
Stock
Sector
Consumer goods
Industry
Farming & agribusiness
Exchange
BSE
Currency
INR

What changed lately

Latest news

Announcement under Regulation 30 (LODR)-Newspaper Publication

Oct 17, 2026

Closed ₹241.60 (0.0%) on Oct 19, 2026

Compliances-Certificate under Reg. 74 (5) of SEBI (DP) Regulations, 2018

Oct 14, 2026

Closed ₹249.30 (-0.8%) on Oct 14, 2026

James Warren Tea Ltd Press Release Sep 09 2026

Sep 9, 2026

Closed ₹251.65 (+0.2%) on Sep 10, 2026

James Warren Tea Ltd Press Release Aug 19 2026

Aug 19, 2026

Closed ₹260.60 (-1.1%) on Aug 19, 2026

James Warren Tea Ltd Press Release Aug 18 2026

Aug 18, 2026

Closed ₹260.60 (-1.1%) on Aug 19, 2026

James Warren Tea Ltd Press Release Aug 10 2026

Aug 10, 2026

Closed ₹265.00 (+0.2%) on Aug 10, 2026

James Warren Tea Ltd Press Release Aug 08 2026

Aug 8, 2026

Closed ₹265.00 (+0.2%) on Aug 10, 2026

James Warren Tea Ltd Press Release Jul 08 2026

Jul 8, 2026

Closed ₹266.15 (-1.8%) on Jul 8, 2026

James Warren Tea Ltd Press Release Jun 19 2026

Jun 19, 2026

Closed ₹264.65 (-1.3%) on Jun 19, 2026

James Warren Tea Ltd Press Release May 30 2026

May 30, 2026

Closed ₹278.55 (-3.4%) on Jun 1, 2026

All James Warren Tea Ltd news

James Warren Tea Ltd on 6ix

Sector
Consumer goods
Industry
Farming & agribusiness
News releases
23 in the last 12 months · 52 in all · newest Oct 17, 2026 · oldest 2024

Log in to ask 6ix AI your own questions about James Warren Tea Ltd.