| Jay Kailash Namkeen Limited share price | * Reload page for latest data. | Stock Listed on : |
Source BSE |
SERIES : EQ | ||
| 30-03-2026 Monday |
BSE
Sensex : 71,947.55 -1635.67 -2.22% |
NSE
Nifty 50 : 22,331.40 -488.20 -2.14% |
USD - INR
1 $ = Rs 94.57 |
Find Stock | ||
| Company: | Jay Kailash Namkeen Limited | MCap (aprox) 6 Crores |
Symbol : 544160 |
Source : BSE |
InvestinStocks .co.in |
|
| 7 Days % | 1 Month % | 2 Months % | 3 Months % | 6 Months % | 1 year % | Please Donate |
| -22.5% | -33.4% | -37.2% | -40.9% | -72.8% | ||
| *** 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 |
| 30-03-26 | Mon | 11.52 | -1.27 | 27.2k | -9.9% | |
| 27-03-26 | Fri | 12.79 | -1.4 | 52.8k | -9.9% | Data Update : 8 PM |
| 25-03-26 | Wed | 14.19 | -0.1 | 124.8k | -0.7% | 30-03-26 : 11.52 |
| 24-03-26 | Tue | 14.29 | 0.81 | 17.6k | 6.0% | |
| 23-03-26 | Mon | 13.48 | -0.21 | 110.4k | -1.5% | Compared to : 18-03-26 14.86 |
| 20-03-26 | Fri | 13.69 | -1.32 | 132.8k | -8.8% | |
| 19-03-26 | Thu | 15.01 | 38.4k | 1.0% | 7 Days % | |
| 18-03-26 | Wed | 14.86 | -2.45 | 4.8k | -6.6% | -22.5% |
| 17-03-26 | Tue | These
days, I met with a byke accident and hospitalysed. I was unable to update data. The Data connected with these dates will be empty & Continuous sessions gainers and losers… will Not be avilable for next 10 days. Sorry for the inconvenience. |
||||
| 16-03-26 | Mon | Compared to : 27-02-26 17.31 |
||||
| 13-03-26 | Fri | |||||
| 12-03-26 | Thu | 1 Month % | ||||
| 11-03-26 | Wed | -33.4% | ||||
| 10-03-26 | Tue | . | ||||
| 09-03-26 | Mon | Compared to : 30-01-26 18.34 |
||||
| 06-03-26 | Fri | |||||
| 05-03-26 | Thu | 2 Months % | ||||
| 04-03-26 | Wed | -37.2% | ||||
| 02-03-26 | Mon | |||||
| 27-02-26 | Fri | 17.31 | 24k | -8.8% | Compared to : 30-12-25 19.49 |
|
| 26-02-26 | Thu | |||||
| 25-02-26 | Wed | 18.99 | 4.8k | 3.6% | 3 Months % | |
| 24-02-26 | Tue | 0 | -40.9% | |||
| 23-02-26 | Mon | 18.33 | -0.67 | 9.6k | -3.5% | |
| 20-02-26 | Fri | 19 | -0.9 | 8k | -4.5% | Compared to : 30-09-25 42.42 |
| 19-02-26 | Thu | 19.9 | 0.8 | 6.4k | 4.2% | |
| 18-02-26 | Wed | 19.1 | -0.28 | 3.2k | -1.4% | 6 Months % |
| 17-02-26 | Tue | 19.38 | 1.39 | 17.6k | 7.7% | -72.8% |
| 16-02-26 | Mon | 17.99 | 1.6k | -2.2% | ||
| 13-02-26 | Fri | #N/A | ||||
| 12-02-26 | Thu | 18.39 | -0.03 | 4.8k | -0.2% | |
| 11-02-26 | Wed | 18.42 | -1.48 | 8k | -7.4% | 1 year % |
| 10-02-26 | Tue | 19.9 | 0.96 | 1.6k | 5.1% | |
| 09-02-26 | Mon | 18.94 | 0 | 4.8k | 0.0% | |
| 06-02-26 | Fri | 18.94 | 8k | -5.1% | *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 |
|
| 05-02-26 | Thu | |||||
| 04-02-26 | Wed | 19.95 | 0 | 1.6k | 0.0% | |
| 03-02-26 | Tue | 19.95 | 0.46 | 11.2k | 2.4% | |
| 02-02-26 | Mon | 19.49 | 0.52 | 1.6k | 2.7% | |
| 01-02-26 | Sun | 18.97 | 0.63 | 1.6k | 3.4% | |
| 30-01-26 | Fri | 18.34 | -0.71 | 17.6k | -3.7% | |
| 29-01-26 | Thu | 19.05 | 1.6k | 1.9% | ||
| 28-01-26 | Wed | |||||
| 27-01-26 | Tue | |||||
| 23-01-26 | Fri | 18.69 | 0.01 | 12.8k | 0.1% | |
| 22-01-26 | Thu | 18.68 | 0.63 | 8k | 3.5% | |
| 21-01-26 | Wed | 18.05 | -0.37 | 8k | -2.0% | |
| 20-01-26 | Tue | 18.42 | -0.78 | 8k | -4.1% | |
| 19-01-26 | Mon | 19.2 | 4.8k | -0.7% | ||
| 16-01-26 | Fri | |||||
| 14-01-26 | Wed | 19.33 | 9.6k | -0.8% | ||
| 13-01-26 | Tue | |||||
| 12-01-26 | Mon | 19.48 | 0.38 | 6.4k | 2.0% | |
| 09-01-26 | Fri | 19.1 | -0.77 | 9.6k | -3.9% | |
| 08-01-26 | Thu | 19.87 | 0.72 | 14.4k | 3.8% | |
| 07-01-26 | Wed | 19.15 | -0.85 | 6.4k | -4.3% | |
| 06-01-26 | Tue | 20 | 0 | 1.6k | 0.0% | |
| 05-01-26 | Mon | 20 | -0.05 | 3.2k | -0.2% | |
| 02-01-26 | Fri | 20.05 | -0.05 | 14.4k | -0.2% | |
| 01-01-26 | Thu | 20.1 | -0.07 | 6.4k | -0.3% | |
| 31-12-25 | Wed | 20.17 | 0.68 | 4.8k | 3.5% | |
| 30-12-25 | Tue | 19.49 | -0.89 | 32k | -4.4% | |
| 29-12-25 | Mon | 20.38 | 0.06 | 8k | 0.3% | |
| 26-12-25 | Fri | 20.32 | -0.52 | 30.4k | -2.5% | |
| 24-12-25 | Wed | 20.84 | 0.67 | 22.4k | 3.3% | |
| 23-12-25 | Tue | 20.17 | -1.06 | 60.8k | -5.0% | |
| 22-12-25 | Mon | 21.23 | -0.14 | 22.4k | -0.7% | |
| 19-12-25 | Fri | 21.37 | 0.45 | 48k | 2.2% | |
| 18-12-25 | Thu | 20.92 | -0.91 | 40k | -4.2% | |
| 17-12-25 | Wed | 21.83 | -2.42 | 57.6k | -10.0% | |
| 16-12-25 | Tue | 24.25 | 0.85 | 22.4k | 3.6% | |
| 15-12-25 | Mon | 23.4 | -2.6 | 57.6k | -10.0% | |
| 12-12-25 | Fri | 26 | -0.42 | 6.4k | -1.6% | |
| 11-12-25 | Thu | 26.42 | -2.31 | 57.6k | -8.0% | |
| 10-12-25 | Wed | 28.73 | 1.95 | 9.6k | 7.3% | |
| 09-12-25 | Tue | 26.78 | 2.43 | 12.8k | 10.0% | |
| 08-12-25 | Mon | 24.35 | -2.7 | 56k | -10.0% | |
| 05-12-25 | Fri | 27.05 | -6.76 | 288k | -20.0% | |
| 04-12-25 | Thu | 33.81 | -1.25 | 11.2k | -3.6% | |
| 03-12-25 | Wed | 35.06 | -6.24 | 76.8k | -15.1% | |
| 02-12-25 | Tue | 41.3 | 0.69 | 3.2k | 1.7% | |
| 01-12-25 | Mon | 40.61 | -1.89 | 3.2k | -4.4% | |
| 28-11-25 | Fri | 42.5 | 5.65 | 8k | 15.3% | |
| 27-11-25 | Thu | 36.85 | -0.04 | 1.6k | -0.1% | |
| 26-11-25 | Wed | 36.89 | -1.11 | 12.8k | -2.9% | |
| 25-11-25 | Tue | 38 | 0.54 | 38.4k | 1.4% | |
| 24-11-25 | Mon | 37.46 | -1.03 | 14.4k | -2.7% | |
| 21-11-25 | Fri | 38.49 | -0.77 | 11.2k | -2.0% | |
| 20-11-25 | Thu | 39.26 | -3.46 | 30.4k | -8.1% | |
| 19-11-25 | Wed | 41.5 | -1.4 | 8k | -3.3% | |
| 18-11-25 | Tue | 42.72 | 1.22 | 6.4k | 2.9% | |
| 17-11-25 | Mon | 42.9 | 1.8 | 12.8k | 4.4% | |
| 14-11-25 | Fri | 41.1 | 1.1 | 6.4k | 2.8% | |
| 13-11-25 | Thu | 40 | 0 | 3.2k | 0.0% | |
| 12-11-25 | Wed | 40 | 0.69 | 3.2k | 1.8% | |
| 11-11-25 | Tue | 39.31 | -5.57 | 164.8k | -12.4% | |
| 10-11-25 | Mon | 44.88 | -2.17 | 11.2k | -4.6% | |
| 07-11-25 | Fri | 47.05 | 1.06 | 16k | 2.3% | |
| 06-11-25 | Thu | 45.99 | 1.49 | 6.4k | 3.3% | |
| 04-11-25 | Tue | 44.5 | -2 | 16k | -4.3% | |
| 03-11-25 | Mon | 44.95 | 2.93 | 9.6k | 7.0% | |
| 31-10-25 | Fri | 46.5 | 1.55 | 6.4k | 3.4% | |
| 30-10-25 | Thu | 42.02 | 3.23 | 11.2k | 8.3% | |
| 29-10-25 | Wed | 38.79 | -0.54 | 1.6k | -1.4% | |
| 28-10-25 | Tue | 39.33 | -0.67 | 14.4k | -1.7% | |
| 27-10-25 | Mon | 40 | -3.5 | 64k | -8.0% | |
| 24-10-25 | Fri | 43.5 | 1.08 | 30.4k | 2.5% | |
| 23-10-25 | Thu | 42.42 | #N/A | 1.6k | -2.3% | |
| 21-10-25 | Tue | #N/A | #N/A | #N/A | ||
| 20-10-25 | Mon | 43.4 | -0.6 | 28.8k | -1.4% | |
| 17-10-25 | Fri | 44 | -1.1 | 1.6k | -2.4% | |
| 16-10-25 | Thu | 45.1 | -0.98 | 27.2k | -2.1% | |
| 15-10-25 | Wed | 46.08 | -1.92 | 11.2k | -4.0% | |
| 14-10-25 | Tue | 48 | #N/A | 4.8k | -3.3% | |
| 13-10-25 | Mon | #N/A | #N/A | #N/A | ||
| 10-10-25 | Fri | 49.65 | 0.05 | 19.2k | 0.1% | |
| 09-10-25 | Thu | 49.6 | 2.59 | 113.6k | 5.5% | |
| 08-10-25 | Wed | 47.01 | 4.59 | 17.6k | 10.8% | |
| 07-10-25 | Tue | #N/A | #N/A | #N/A | ||
| 06-10-25 | Mon | 42.42 | #N/A | 1.6k | 0.0% | |
| 03-10-25 | Fri | #N/A | #N/A | #N/A | ||
| 01-10-25 | Wed | #N/A | #N/A | #N/A | ||
| 30-09-25 | Tue | 42.42 | -3.58 | 56k | -7.8% | |
| 29-09-25 | Mon | 46 | 2 | 4.8k | 4.5% | |
| 26-09-25 | Fri | 44 | #N/A | 9.6k | -7.2% | |
| 25-09-25 | Thu | #N/A | #N/A | #N/A | ||
| 24-09-25 | Wed | 47.4 | 1.39 | 3.2k | 3.0% | |
| 23-09-25 | Tue | 46.01 | -1.47 | 1.6k | -3.1% | |
| 22-09-25 | Mon | 47.48 | 1.44 | 6.4k | 3.1% | |
| 19-09-25 | Fri | 46.04 | -2.07 | 4.8k | -4.3% | |
| 18-09-25 | Thu | 47.7 | -0.61 | 22.4k | -1.3% | |
| 17-09-25 | Wed | 48.11 | 0.41 | 6.4k | 0.9% | |
| 16-09-25 | Tue | 48.31 | 2.21 | 27.2k | 4.8% | |
| 15-09-25 | Mon | 46.1 | -10.63 | 264k | -18.7% | |
| 12-09-25 | Fri | 56.73 | -0.27 | 33.6k | -0.5% | |
| 11-09-25 | Thu | 57 | 0.02 | 11.2k | 0.0% | |
| 10-09-25 | Wed | 56.98 | 0.1 | 156.8k | 0.2% | |
| 09-09-25 | Tue | 56.88 | 1.74 | 38.4k | 3.2% | |
| 08-09-25 | Mon | 55.14 | 4.15 | 62.4k | 8.1% | |
| 05-09-25 | Fri | 50.99 | 2.09 | 41.6k | 4.3% | |
| 04-09-25 | Thu | 48.9 | 0.95 | 1.6k | 2.0% | |
| 03-09-25 | Wed | 47.95 | 0.1 | 3.2k | 0.2% | |
| 02-09-25 | Tue | 47.85 | 1.09 | 6.4k | 2.3% | |
| 01-09-25 | Mon | 46.76 | -0.34 | 4.8k | -0.7% | |
| 29-08-25 | Fri | 47.1 | 0.64 | 11.2k | 1.4% | |
| 28-08-25 | Thu | 46.46 | -2.44 | 8k | -5.0% | |
| 26-08-25 | Tue | 48.9 | 2.1 | 3.2k | 4.5% | |
| 25-08-25 | Mon | 46.8 | -1.3 | 1.6k | -2.7% | |
| 22-08-25 | Fri | 48.1 | -0.19 | 3.2k | -0.4% | |
| 21-08-25 | Thu | 48.29 | -0.71 | 20.8k | -1.4% | |
| 20-08-25 | Wed | 49 | 0.06 | 3.2k | 0.1% | |
| 19-08-25 | Tue | 48.94 | 0.94 | 14.4k | 2.0% | |
| 18-08-25 | Mon | 48 | -0.61 | 33.6k | -1.3% | |
| 14-08-25 | Thu | 49.07 | 0.95 | 33.6k | 2.0% | |
| 13-08-25 | Wed | 48.61 | -0.46 | 11.2k | -0.9% | |
| 12-08-25 | Tue | 48.12 | -2.53 | 27.2k | -5.0% | |
| 11-08-25 | Mon | 50.65 | -2.66 | 11.2k | -5.0% | |
| 08-08-25 | Fri | 53.31 | -2.69 | 22.4k | -4.8% | |
| 07-08-25 | Thu | 56 | 1.85 | 48k | 3.4% | |
| 06-08-25 | Wed | 54.15 | -2.85 | 17.6k | -5.0% | |
| 05-08-25 | Tue | 57 | #N/A | 4.8k | 3.6% | |
| 04-08-25 | Mon | #N/A | #N/A | #N/A | ||
| 01-08-25 | Fri | 55 | -0.15 | 4.8k | -0.3% | |
| 31-07-25 | Thu | 55.15 | -2.23 | 4.8k | -3.9% | |
| 30-07-25 | Wed | 57.38 | 0.37 | 20.8k | 0.6% | |
| 29-07-25 | Tue | 57.01 | -2.99 | 22.4k | -5.0% | |
| 28-07-25 | Mon | 60 | #N/A | 44.8k | 0.8% | |
| 25-07-25 | Fri | #N/A | #N/A | #N/A | ||
| 24-07-25 | Thu | 59.5 | 0 | 1.6k | 0.0% | |
| 23-07-25 | Wed | 59.5 | 1.16 | 36.8k | 2.0% | |
| 22-07-25 | Tue | 58.34 | -1.76 | 28.8k | -2.9% | |
| 21-07-25 | Mon | 60.1 | 2.07 | 4.8k | 3.6% | |
| 18-07-25 | Fri | 58.03 | -2.64 | 38.4k | -4.4% | |
| 17-07-25 | Thu | 60.67 | 0.97 | 6.4k | 1.6% | |
| 16-07-25 | Wed | 59.7 | -0.2 | 32k | -0.3% | |
| 15-07-25 | Tue | 59.9 | 1.15 | 25.6k | 2.0% | |
| 14-07-25 | Mon | 58.75 | -1 | 1.6k | -1.7% | |
| 11-07-25 | Fri | 59.75 | #N/A | 27.2k | -2.8% | |
| 10-07-25 | Thu | #N/A | #N/A | #N/A | ||
| 09-07-25 | Wed | 61.45 | #N/A | 19.2k | 0.8% | |
| 08-07-25 | Tue | #N/A | #N/A | #N/A | ||
| 07-07-25 | Mon | 60.99 | #N/A | 3.2k | 1.7% | |
| 04-07-25 | Fri | #N/A | #N/A | #N/A | ||
| 03-07-25 | Thu | 60 | 0.01 | 3.2k | 0.0% | |
| 02-07-25 | Wed | 59.99 | 0.31 | 3.2k | 0.5% | |
| 01-07-25 | Tue | 59.68 | -2.28 | 17.6k | -3.7% | |
| 30-06-25 | Mon | 61.96 | 0.78 | 12.8k | 1.3% | |
| 27-06-25 | Fri | 61.18 | 0.25 | 56k | 0.4% | |
| 26-06-25 | Thu | 60.93 | -0.5 | 16k | -0.8% | |
| 25-06-25 | Wed | 61.43 | 1.74 | 9.6k | 2.9% | |
| 24-06-25 | Tue | 59.69 | -1.37 | 35.2k | -2.2% | |
| 23-06-25 | Mon | 61.06 | -2.74 | 35.2k | -4.3% | |
| 20-06-25 | Fri | 63 | -1.13 | 17.6k | -1.8% | |
| 19-06-25 | Thu | 63.8 | 0.8 | 36.8k | 1.3% | |
| 18-06-25 | Wed | 64.13 | -0.37 | 6.4k | -0.6% | |
| 17-06-25 | Tue | 64.5 | -1.45 | 14.4k | -2.2% | |
| 16-06-25 | Mon | 65.95 | 1.66 | 11.2k | 2.6% | |
| 13-06-25 | Fri | 64.29 | -2.79 | 51.2k | -4.2% | |
| 12-06-25 | Thu | 67.08 | -1.13 | 32k | -1.7% | |
| 11-06-25 | Wed | 68.21 | -0.69 | 22.4k | -1.0% | |
| 10-06-25 | Tue | 71.34 | -1.34 | 78.4k | -1.8% | |
| 09-06-25 | Mon | 68.9 | -2.44 | 49.6k | -3.4% | |
| 06-06-25 | Fri | 72.68 | -3.82 | 16k | -5.0% | |
| 05-06-25 | Thu | 76.5 | 1.51 | 4.8k | 2.0% | |
| 04-06-25 | Wed | 74.99 | 1.59 | 8k | 2.2% | |
| 03-06-25 | Tue | 73.4 | -1.1 | 48k | -1.5% | |
| 02-06-25 | Mon | 74.5 | -1 | 9.6k | -1.3% | |
| 30-05-25 | Fri | 75.5 | -2.8 | 43.2k | -3.6% | |
| 29-05-25 | Thu | 78.3 | 1.74 | 204.8k | 2.3% | |
| 28-05-25 | Wed | 74.84 | 7.34 | 366.4k | 10.9% | |
| 27-05-25 | Tue | 76.56 | 1.72 | 105.6k | 2.3% | |
| 26-05-25 | Mon | 67.5 | 4.68 | 124.8k | 7.4% | |
| 23-05-25 | Fri | 62.82 | 1.12 | 35.2k | 1.8% | |
| 22-05-25 | Thu | 62.82 | 0 | 1.6k | 0.0% | |
| 21-05-25 | Wed | 61.7 | -0.29 | 40k | -0.5% | |
| 20-05-25 | Tue | 61.99 | -0.01 | 52.8k | 0.0% | |
| 19-05-25 | Mon | 62 | -1 | 56k | -1.6% | |
| 16-05-25 | Fri | 63 | 0.41 | 12.8k | 0.7% | |
| 15-05-25 | Thu | 62.59 | -0.14 | 96k | -0.2% | |
| 14-05-25 | Wed | 62.73 | -1.64 | 192k | -2.5% | |
| 13-05-25 | Tue | 64.37 | -3.21 | 59.2k | -4.7% | |
| 12-05-25 | Mon | 67.58 | 2.78 | 49.6k | 4.3% | |
| 09-05-25 | Fri | 64.8 | -0.2 | 16k | -0.3% | |
| 08-05-25 | Thu | 64.99 | -7.53 | 137.6k | -10.4% | |
| 07-05-25 | Wed | 65 | 0.01 | 57.6k | 0.0% | |
| 06-05-25 | Tue | 72.52 | 6.5 | 334.4k | 9.8% | |
| 05-05-25 | Mon | 66.02 | #N/A | 121.6k | 19.0% | |
| 02-05-25 | Fri | #N/A | #N/A | #N/A | ||
| 30-04-25 | Wed | 55.5 | -1 | 11.2k | -1.8% | |
| 29-04-25 | Tue | 56.5 | -0.59 | 30.4k | -1.0% | |
| 28-04-25 | Mon | 57.09 | 1.72 | 12.8k | 3.1% | |
| 25-04-25 | Fri | 55.37 | 2.12 | 9.6k | 4.0% | |
| 24-04-25 | Thu | 53.25 | -0.93 | 6.4k | -1.7% | |
| 23-04-25 | Wed | 54.18 | -3.34 | 43.2k | -5.8% | |
| 22-04-25 | Tue | 57.52 | -5.14 | 48k | -8.2% | |
| 21-04-25 | Mon | 62.66 | -2.54 | 24k | -3.9% | |
| 17-04-25 | Thu | 65.2 | 2.2 | 44.8k | 3.5% | |
| 16-04-25 | Wed | 63 | 0.1 | 24k | 0.2% | |
| 15-04-25 | Tue | 62.9 | 4.4 | 14.4k | 7.5% | |
| 11-04-25 | Fri | 58.5 | 4.25 | 16k | 7.8% | |
| 09-04-25 | Wed | 54.25 | #N/A | 9.6k | 7.0% | |
| 08-04-25 | Tue | #N/A | #N/A | #N/A | ||
| 07-04-25 | Mon | 50.7 | -1.3 | 19.2k | -2.5% | |
| 04-04-25 | Fri | 52 | -2.46 | 6.4k | -4.5% | |
| 03-04-25 | Thu | 54.46 | 5.36 | 19.2k | 10.9% | |
| 02-04-25 | Wed | 49.1 | #N/A | 4.8k | -2.8% | |
| 01-04-25 | Tue | #N/A | #N/A | #N/A | ||
| 28-03-25 | Fri | 48 | -4 | 44.8k | -7.7% | |
| 27-03-25 | Thu | 50.49 | 2.49 | 16k | 5.2% | |
| 26-03-25 | Wed | 52 | -0.25 | 14.4k | -0.5% | |