James Warren Tea Ltd share price		* Reload page for latest data.	Stock Listed on :		Source BSE	SERIES : EQ
27-02-2026 Friday	BSE Sensex : 81,287.19 -961.42 -1.17%		NSE Nifty 50 : 25,178.65 -317.90 -1.25%		USD - INR 1 $ = Rs 91.04	Find Stock
Company:	James Warren Tea Ltd		MCap (aprox) 113 Crores	Symbol : 538564	Source : BSE	InvestinStocks .co.in
7 Days %	1 Month %	2 Months %	3 Months %	6 Months %	1 year %	Please  Donate
-3.2%	-6.7%	-11.9%	-10.6%	-14.1%	7.4%
***  If data below is not upto date, please put -1, -2, -3… between " -share-price " and " .htm " in the address bar and press enter until you get latest data.						List of holidays
Date	Day	Close_Price	Change	Volume	% CHG	Results
27-02-26	Fri	301.6	-2.2	1.03k	-0.7%
26-02-26	Thu	303.8	0.8	142	0.3%	Data Update : 8 PM
25-02-26	Wed	303	-3.25	356	-1.1%	27-02-26 : 301.6
24-02-26	Tue	306.25	1.95	1.11k	0.6%
23-02-26	Mon	304.3	-6.7	561	-2.2%	Compared to  :  19-02-26 311.65
20-02-26	Fri	311	-0.65	1.14k	-0.2%
19-02-26	Thu	311.65	9.75	643	3.2%	7 Days %
18-02-26	Wed	301.9	-9.7	1.9k	-3.1%	-3.2%
17-02-26	Tue	311.6	-2.9	274	-0.9%
16-02-26	Mon	314.5	-5.8	2.23k	-1.8%	Compared to  :  27-01-26 323.4
13-02-26	Fri	320.3	10.5	4.74k	3.4%
12-02-26	Thu	309.8	4.85	2.24k	1.6%	1 Month %
11-02-26	Wed	304.95	-8.2	5.61k	-2.6%	-6.7%
10-02-26	Tue	313.15	1	2.17k	0.3%	.
09-02-26	Mon	312.15	-9.15	3.99k	-2.8%	Compared to  :  26-12-25 342.3
06-02-26	Fri	321.3	5.5	1.04k	1.7%
05-02-26	Thu	315.8	-6.85	706	-2.1%	2 Months %
04-02-26	Wed	322.65	12.95	3.23k	4.2%	-11.9%
03-02-26	Tue	309.7	6	3.5k	2.0%
02-02-26	Mon	303.7	-11.05	4.16k	-3.5%	Compared to  :  27-11-25 337.2
01-02-26	Sun	314.75	-14.8	5.82k	-4.5%
30-01-26	Fri	329.55	3.55	387	1.1%	3 Months %
29-01-26	Thu	326	-3.35	1.41k	-1.0%	-10.6%
28-01-26	Wed	329.35	5.95	1.33k	1.8%
27-01-26	Tue	323.4	0.6	921	0.2%	Compared to  :  26-08-25 350.95
23-01-26	Fri	322.8	-9.3	3.91k	-2.8%
22-01-26	Thu	332.1	4.45	1.85k	1.4%	6 Months %
21-01-26	Wed	327.65	-0.6	500	-0.2%	-14.1%
20-01-26	Tue	328.25	-3.8	1.07k	-1.1%
19-01-26	Mon	332.05	-1.8	593	-0.5%	Compared to  :  27-02-25 280.7
16-01-26	Fri	333.85	-2.7	3.53k	-0.8%
14-01-26	Wed	336.55	4.7	346	1.4%	1 year %
13-01-26	Tue	331.85	-5.05	1.23k	-1.5%	7.4%
12-01-26	Mon	336.9	0.55	1.33k	0.2%
09-01-26	Fri	336.35	-1.65	384	-0.5%	*End of the day Data will be updated at 7pm everyday . * Only Data, Not recommendation. . * Extreme % s' fall may include split/Bonus. . * Blanks represents stock not traded on that day. . * Please verify data with latest sources before taking any decision. . *Google search [stock_name investinstocks.co.in] for data. . We are serving Nation, for free. Please donate. Paypal : https:// www.paypal.me/ DonateStartup
08-01-26	Thu	338	-3.95	767	-1.2%
07-01-26	Wed	341.95	0.15	837	0.0%
06-01-26	Tue	341.8	0	369	0.0%
05-01-26	Mon	341.8	-0.6	430	-0.2%
02-01-26	Fri	342.4	1.75	589	0.5%
01-01-26	Thu	340.65	-2.4	1.23k	-0.7%
31-12-25	Wed	343.05	-5.7	673	-1.6%
30-12-25	Tue	348.75	4.7	2.56k	1.4%
29-12-25	Mon	344.05	1.75	6.56k	0.5%
26-12-25	Fri	342.3	-4	1.78k	-1.2%
24-12-25	Wed	346.3	-3.15	485	-0.9%
23-12-25	Tue	349.45	-4.5	993	-1.3%
22-12-25	Mon	353.95	-0.35	1.68k	-0.1%
19-12-25	Fri	354.3	3.8	1.46k	1.1%
18-12-25	Thu	350.5	-3.2	988	-0.9%
17-12-25	Wed	353.7	0.65	1.19k	0.2%
16-12-25	Tue	353.05	-7.3	736	-2.0%
15-12-25	Mon	360.35	0.6	1.67k	0.2%
12-12-25	Fri	359.75	3.35	1.9k	0.9%
11-12-25	Thu	356.4	-6.6	923	-1.8%
10-12-25	Wed	363	-1.65	1.16k	-0.5%
09-12-25	Tue	364.65	0.55	3.27k	0.2%
08-12-25	Mon	364.1	-9.25	2.42k	-2.5%
05-12-25	Fri	373.35	5.6	4.93k	1.5%
04-12-25	Thu	367.75	22.1	10.83k	6.4%
03-12-25	Wed	345.65	7.4	2.32k	2.2%
02-12-25	Tue	338.25	-13.55	2.25k	-3.9%
01-12-25	Mon	351.8	6.5	4.43k	1.9%
28-11-25	Fri	345.3	8.1	5.02k	2.4%
27-11-25	Thu	337.2	16.3	27.8k	5.1%
26-11-25	Wed	320.9	3.35	334	1.1%
25-11-25	Tue	317.55	6.05	962	1.9%
24-11-25	Mon	311.5	9.95	11.46k	3.3%
21-11-25	Fri	301.55	-6.6	9.01k	-2.1%
20-11-25	Thu	308.15	-3.9	2.92k	-1.2%
19-11-25	Wed	312.05	-2.95	912	-0.9%
18-11-25	Tue	315	-0.1	1.44k	0.0%
17-11-25	Mon	315.1	-2.95	1.73k	-0.9%
14-11-25	Fri	318.05	-2.2	2.65k	-0.7%
13-11-25	Thu	320.25	-7.1	5.44k	-2.2%
12-11-25	Wed	327.35	-4.85	1.76k	-1.5%
11-11-25	Tue	332.2	-9.9	1.64k	-2.9%
10-11-25	Mon	342.1	-0.9	388	-0.3%
07-11-25	Fri	343	6.1	1.93k	1.8%
06-11-25	Thu	336.9	-3	1.01k	-0.9%
04-11-25	Tue	340.25	-1.4	832	-0.4%
03-11-25	Mon	339.9	-0.35	521	-0.1%
31-10-25	Fri	341.65	-1.2	746	-0.4%
30-10-25	Thu	342.85	2.3	1.15k	0.7%
29-10-25	Wed	340.55	2.15	572	0.6%
28-10-25	Tue	338.4	0.4	3.16k	0.1%
27-10-25	Mon	338	-0.35	544	-0.1%
24-10-25	Fri	338.35	-4.8	422	-1.4%
23-10-25	Thu	343.15	-1.45	557	-0.4%
21-10-25	Tue	344.6	5.85	1.31k	1.7%
20-10-25	Mon	338.75	7.75	799	2.3%
17-10-25	Fri	340.4	-0.5	2.05k	-0.1%
16-10-25	Thu	331	-9.4	2.11k	-2.8%
15-10-25	Wed	340.9	3.3	781	1.0%
14-10-25	Tue	337.6	-2.35	1.52k	-0.7%
13-10-25	Mon	339.95	-10.35	3.9k	-3.0%
10-10-25	Fri	350.3	-4.55	1.23k	-1.3%
09-10-25	Thu	354.85	-4.15	2.27k	-1.2%
08-10-25	Wed	359	-4.95	998	-1.4%
07-10-25	Tue	363.95	-3.9	674	-1.1%
06-10-25	Mon	367.85	4.8	2.85k	1.3%
03-10-25	Fri	363.05	19.3	4.34k	5.6%
01-10-25	Wed	343.75	-0.15	572	0.0%
30-09-25	Tue	343.9	0.3	424	0.1%
29-09-25	Mon	343.6	-0.75	1.38k	-0.2%
26-09-25	Fri	344.35	-3.1	1.39k	-0.9%
25-09-25	Thu	347.45	-5.2	1.08k	-1.5%
24-09-25	Wed	352.65	-4.65	2.67k	-1.3%
23-09-25	Tue	357.3	-7.55	2.46k	-2.1%
22-09-25	Mon	356.35	-3.75	1.42k	-1.0%
19-09-25	Fri	364.85	8.5	1.28k	2.4%
18-09-25	Thu	360.1	1.75	683	0.5%
17-09-25	Wed	358.35	1.5	3.3k	0.4%
16-09-25	Tue	356.85	0.35	2.74k	0.1%
15-09-25	Mon	356.5	-0.6	833	-0.2%
12-09-25	Fri	357.1	1.1	1.75k	0.3%
11-09-25	Thu	356	-8.65	2.68k	-2.4%
10-09-25	Wed	364.65	-0.9	1.61k	-0.2%
09-09-25	Tue	365.55	-11.4	2.35k	-3.0%
08-09-25	Mon	376.95	-1.6	1.39k	-0.4%
05-09-25	Fri	378.55	11.15	2.91k	3.0%
04-09-25	Thu	369.4	-6.05	1.63k	-1.6%
03-09-25	Wed	367.4	-2	628	-0.5%
02-09-25	Tue	375.45	-0.7	2.15k	-0.2%
01-09-25	Mon	376.15	2.8	3.56k	0.7%
29-08-25	Fri	373.35	2.5	5.73k	0.7%
28-08-25	Thu	370.85	19.9	5.9k	5.7%
26-08-25	Tue	350.95	-6.1	376	-1.7%
25-08-25	Mon	357.05	-4.75	748	-1.3%
22-08-25	Fri	361.8	3.8	207	1.1%
21-08-25	Thu	358	-1.4	1.25k	-0.4%
20-08-25	Wed	359.4	0.05	1.46k	0.0%
19-08-25	Tue	359.35	-0.8	2.4k	-0.2%
18-08-25	Mon	360.15	-6.4	1.58k	-1.7%
14-08-25	Thu	366.55	2.6	3.92k	0.7%
13-08-25	Wed	363.95	9.3	1.98k	2.6%
12-08-25	Tue	354.65	-1.1	1.07k	-0.3%
11-08-25	Mon	355.75	7.55	1.02k	2.2%
08-08-25	Fri	348.2	-11.75	2.64k	-3.3%
07-08-25	Thu	359.95	-10.9	3.25k	-2.9%
06-08-25	Wed	370.85	24.7	4.35k	7.1%
05-08-25	Tue	346.15	-0.25	2.37k	-0.1%
04-08-25	Mon	346.4	9.05	937	2.7%
01-08-25	Fri	337.35	0.9	1.05k	0.3%
31-07-25	Thu	341.3	-1.6	2.58k	-0.5%
30-07-25	Wed	336.45	-4.85	714	-1.4%
29-07-25	Tue	342.9	-0.15	457	0.0%
28-07-25	Mon	343.05	-11.1	1.97k	-3.1%
25-07-25	Fri	354.15	-11.9	4.35k	-3.3%
24-07-25	Thu	366.05	2.55	3.86k	0.7%
23-07-25	Wed	363.5	20.35	3.26k	5.9%
22-07-25	Tue	343.15	-6.15	1.22k	-1.8%
21-07-25	Mon	349.3	10.9	1.68k	3.2%
18-07-25	Fri	338.4	11.95	2.98k	3.7%
17-07-25	Thu	326.45	-1.25	823	-0.4%
16-07-25	Wed	327.7	-5.35	1.17k	-1.6%
15-07-25	Tue	333.05	0.75	274	0.2%
14-07-25	Mon	332.3	-0.7	471	-0.2%
11-07-25	Fri	333	-1	948	-0.3%
10-07-25	Thu	334	-2.1	1.39k	-0.6%
09-07-25	Wed	336.1	5.2	1.08k	1.6%
08-07-25	Tue	330.9	3.15	810	1.0%
07-07-25	Mon	327.75	-5.6	356	-1.7%
04-07-25	Fri	333.35	-1.8	879	-0.5%
03-07-25	Thu	335.15	-0.45	381	-0.1%
02-07-25	Wed	335.6	0.5	958	0.1%
01-07-25	Tue	335.1	-11.7	3.44k	-3.4%
30-06-25	Mon	346.8	2.65	1.37k	0.8%
27-06-25	Fri	344.15	20.55	4.4k	6.4%
26-06-25	Thu	323.6	5	2.83k	1.6%
25-06-25	Wed	318.6	3.75	1.65k	1.2%
24-06-25	Tue	314.85	2.65	1.05k	0.8%
23-06-25	Mon	312.2	-11.35	1.44k	-3.5%
20-06-25	Fri	323.55	11.15	2.79k	3.6%
19-06-25	Thu	312.4	-4.65	1.55k	-1.5%
18-06-25	Wed	317.05	-6.2	1.29k	-1.9%
17-06-25	Tue	323.25	-10.85	1.7k	-3.2%
16-06-25	Mon	334.1	3.95	925	1.2%
13-06-25	Fri	330.15	-6.15	323	-1.8%
12-06-25	Thu	336.3	-3.45	520	-1.0%
11-06-25	Wed	339.75	-1.75	1.63k	-0.5%
10-06-25	Tue	341.5	-8.05	1.61k	-2.3%
09-06-25	Mon	349.55	0.15	2.31k	0.0%
06-06-25	Fri	331.5	-6.25	4.46k	-1.9%
05-06-25	Thu	349.4	17.9	9.18k	5.4%
04-06-25	Wed	337.75	-9.75	3.87k	-2.8%
03-06-25	Tue	347.5	-10.65	3.34k	-3.0%
02-06-25	Mon	358.15	-10.3	4.81k	-2.8%
30-05-25	Fri	368.45	18.35	13.21k	5.2%
29-05-25	Thu	350.1	22.2	2.01k	6.8%
28-05-25	Wed	327.9	-3.45	2k	-1.0%
27-05-25	Tue	335.8	-18.45	1.37k	-5.2%
26-05-25	Mon	331.35	-4.45	953	-1.3%
23-05-25	Fri	354.25	11.45	2.15k	3.3%
22-05-25	Thu	342.8	-6.15	2.73k	-1.8%
21-05-25	Wed	348.95	12.75	4.21k	3.8%
20-05-25	Tue	336.2	11.1	4.5k	3.4%
19-05-25	Mon	325.1	-0.25	1.57k	-0.1%
16-05-25	Fri	325.35	5.35	3.29k	1.7%
15-05-25	Thu	320	0	532	0.0%
14-05-25	Wed	310.6	4.8	1.4k	1.6%
13-05-25	Tue	320	9.4	768	3.0%
12-05-25	Mon	305.8	1.25	453	0.4%
09-05-25	Fri	304.55	15.65	1.62k	5.4%
08-05-25	Thu	306.75	-2.2	643	-0.7%
07-05-25	Wed	291.1	-3.1	954	-1.1%
06-05-25	Tue	294.2	-14.4	670	-4.7%
05-05-25	Mon	308.6	13.9	2.01k	4.7%
02-05-25	Fri	294.7	-5.3	632	-1.8%
30-04-25	Wed	300	7.5	991	2.6%
29-04-25	Tue	292.5	-4.2	835	-1.4%
28-04-25	Mon	296.7	3.25	1.79k	1.1%
25-04-25	Fri	293.45	-3.7	1.32k	-1.2%
24-04-25	Thu	297.15	-3.35	1.23k	-1.1%
23-04-25	Wed	298.85	-2.15	1.38k	-0.7%
22-04-25	Tue	300.5	1.65	1.13k	0.6%
21-04-25	Mon	301	-7	773	-2.3%
17-04-25	Thu	308	-1.7	426	-0.5%
16-04-25	Wed	309.7	4.65	2.34k	1.5%
15-04-25	Tue	305.05	10.05	3.18k	3.4%
11-04-25	Fri	295	8	574	2.8%
09-04-25	Wed	287	-13	1.06k	-4.3%
08-04-25	Tue	300	13	1.35k	4.5%
07-04-25	Mon	287	-5.7	855	-1.9%
04-04-25	Fri	292.7	-15.3	1.74k	-5.0%
03-04-25	Thu	308	13	2.61k	4.4%
02-04-25	Wed	295	8.35	814	2.9%
01-04-25	Tue	286.65	21.6	1.66k	8.1%
28-03-25	Fri	265.05	7.85	5.43k	3.1%
27-03-25	Thu	257.2	-7.95	2.7k	-3.0%
26-03-25	Wed	265.15	-1.25	2.1k	-0.5%
25-03-25	Tue	266.4	-6.75	3.24k	-2.5%
24-03-25	Mon	273.15	0.7	3.87k	0.3%
21-03-25	Fri	272.45	1.2	1.5k	0.4%
20-03-25	Thu	271.25	-3.4	2.71k	-1.2%
19-03-25	Wed	274.65	12.1	3.53k	4.6%
18-03-25	Tue	262.55	0.25	1.6k	0.1%
17-03-25	Mon	262.3	-4.1	1.11k	-1.5%
13-03-25	Thu	270.8	3.45	1.67k	1.3%
12-03-25	Wed	266.4	-4.4	994	-1.6%
11-03-25	Tue	267.35	-9.1	4.57k	-3.3%
10-03-25	Mon	276.45	-0.2	1.26k	-0.1%
07-03-25	Fri	276.65	-4.3	935	-1.5%
06-03-25	Thu	280.95	-1.6	1.44k	-0.6%
05-03-25	Wed	282.55	4	1.89k	1.4%
04-03-25	Tue	278.55	12.85	1.33k	4.8%
03-03-25	Mon	265.7	-1.1	41.98k	-0.4%
28-02-25	Fri	266.8	-13.9	4.26k	-5.0%
27-02-25	Thu	280.7	-22.6	2.3k	-7.5%
25-02-25	Tue	303.3	0.35	24	0.1%