James Warren Tea

JWTL
🏛️ india →
343.60
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 266.20 272.75 266.00 270.05 0.0M
2021-12-30 275.00 275.00 265.05 272.75 0.0M
2021-12-29 277.00 277.00 265.00 267.05 0.0M
2021-12-28 269.95 269.95 263.00 265.75 0.0M
2021-12-27 273.00 278.80 262.00 267.80 0.0M
2021-12-24 274.00 274.00 263.50 268.95 0.0M
2021-12-23 265.20 268.00 264.00 267.20 0.0M
2021-12-22 264.00 264.00 262.00 263.70 0.0M
2021-12-21 264.00 265.00 258.00 260.15 0.0M
2021-12-20 259.05 263.00 256.20 260.10 0.0M
2021-12-17 262.00 265.00 261.00 262.20 0.0M
2021-12-16 262.40 263.00 258.20 259.50 0.0M
2021-12-15 260.00 263.00 258.05 262.50 0.0M
2021-12-14 257.10 263.00 257.10 261.65 0.0M
2021-12-13 263.00 267.65 259.00 261.60 0.0M
2021-12-10 255.65 263.80 255.65 262.70 0.0M
2021-12-09 257.55 260.85 257.50 260.60 0.0M
2021-12-08 261.00 261.00 250.70 256.80 0.0M
2021-12-07 256.00 260.90 242.40 256.75 0.0M
2021-12-06 260.95 261.90 255.10 256.50 0.0M
2021-12-03 261.00 262.00 255.25 260.25 0.0M
2021-12-02 262.95 262.95 260.05 261.05 0.0M
2021-12-01 269.35 269.35 255.05 260.10 0.0M
2021-11-30 254.00 271.00 251.20 254.40 0.0M
2021-11-29 243.05 259.00 243.00 254.35 0.0M
2021-11-26 249.00 250.95 240.00 246.20 0.0M
2021-11-25 250.00 256.00 232.30 249.10 0.0M
2021-11-24 234.00 235.00 222.75 228.85 0.0M
2021-11-23 215.00 222.95 209.50 222.05 0.0M
2021-11-22 208.00 216.00 204.95 209.50 0.0M
2021-11-18 204.00 210.00 195.30 202.60 0.0M
2021-11-17 207.95 207.95 195.20 198.85 0.0M
2021-11-16 202.75 206.00 198.20 200.95 0.0M
2021-11-15 204.90 204.90 197.25 198.10 0.0M
2021-11-12 198.90 205.90 195.50 202.50 0.0M
2021-11-11 209.00 209.00 195.50 198.90 0.0M
2021-11-10 207.70 209.00 197.15 200.00 0.0M
2021-11-09 200.10 208.50 200.10 207.55 0.0M
2021-11-08 205.10 213.80 203.55 204.45 0.0M
2021-11-04 215.00 215.00 200.10 205.90 0.0M
2021-11-03 215.50 218.95 205.00 207.60 0.0M
2021-11-02 205.10 224.50 205.00 213.05 0.0M
2021-11-01 207.90 207.90 195.20 205.10 0.0M
2021-10-29 207.00 207.00 195.15 198.00 0.0M
2021-10-28 212.00 212.00 195.55 201.35 0.0M
2021-10-27 190.00 215.00 190.00 204.20 0.0M
2021-10-26 194.00 197.90 185.10 187.80 0.0M
2021-10-25 190.25 199.00 189.90 192.85 0.0M
2021-10-22 205.90 205.90 181.85 193.45 0.0M
2021-10-21 208.90 208.90 199.00 200.05 0.0M
2021-10-20 209.00 209.00 201.00 203.00 0.0M
2021-10-19 211.90 211.90 200.00 205.45 0.0M
2021-10-18 205.10 213.65 205.10 207.90 0.0M
2021-10-14 212.80 214.00 209.00 210.30 0.0M
2021-10-13 212.90 218.50 208.00 209.25 0.0M
2021-10-12 213.75 214.50 208.00 209.20 0.0M
2021-10-11 211.10 214.90 208.00 210.20 0.0M
2021-10-08 219.90 219.90 210.30 211.65 0.0M
2021-10-07 213.00 218.25 213.00 214.65 0.0M
2021-10-06 217.70 223.85 209.00 214.05 0.0M
2021-10-05 209.00 215.80 209.00 213.90 0.0M
2021-10-04 212.10 216.70 210.15 212.50 0.0M
2021-10-01 217.90 217.90 210.00 212.70 0.0M
2021-09-30 218.70 218.70 212.15 214.30 0.0M
2021-09-29 213.85 222.85 210.05 214.55 0.0M
2021-09-28 216.00 220.00 211.00 213.85 0.0M
2021-09-27 225.90 226.00 217.00 219.35 0.0M
2021-09-24 227.00 227.00 215.25 218.80 0.0M
2021-09-23 232.70 232.70 215.30 221.65 0.0M
2021-09-22 217.70 231.00 214.05 225.30 0.0M
2021-09-21 224.90 224.90 211.20 212.50 0.0M
2021-09-20 222.90 222.90 212.30 218.20 0.0M
2021-09-17 239.90 239.90 215.55 222.70 0.0M
2021-09-16 254.80 254.80 232.00 235.55 0.0M
2021-09-15 249.90 254.90 246.30 251.05 0.0M
2021-09-14 246.80 256.90 242.55 242.85 0.0M
2021-09-13 258.40 267.80 241.00 246.75 0.0M
2021-09-09 268.00 270.00 257.25 258.40 0.0M
2021-09-08 263.50 270.00 260.00 266.25 0.0M
2021-09-07 288.00 290.00 260.35 263.50 0.0M
2021-09-06 281.10 299.75 279.00 288.10 0.2M
2021-09-03 290.00 290.00 275.50 278.90 0.0M
2021-09-02 269.90 284.00 241.05 280.70 0.0M
2021-09-01 265.00 283.00 241.05 261.95 0.0M
2021-08-31 254.00 265.00 235.05 262.35 0.0M
2021-08-30 215.90 254.00 207.00 248.95 0.0M
2021-08-27 195.80 221.95 192.10 213.65 0.0M
2021-08-26 203.80 203.80 194.00 202.85 0.0M
2021-08-25 196.00 205.00 192.25 198.25 0.0M
2021-08-24 199.40 199.85 182.45 193.15 0.0M
2021-08-23 200.10 209.95 185.00 186.60 0.0M
2021-08-20 218.00 229.95 192.00 195.20 0.0M
2021-08-18 211.00 211.05 197.65 200.05 0.0M
2021-08-17 222.85 222.85 205.25 211.00 0.1M
2021-08-16 213.65 236.35 213.65 218.45 0.1M
2021-08-13 238.00 238.00 215.65 218.00 0.0M
2021-08-12 225.00 228.90 208.00 223.40 0.0M
2021-08-11 215.00 215.00 190.00 207.65 0.0M
2021-08-10 233.00 233.00 205.55 209.40 0.0M
2021-08-09 227.00 229.00 217.90 227.00 0.0M
2021-08-06 234.80 234.80 215.40 225.65 0.0M
2021-08-05 221.00 223.00 216.15 217.15 0.0M
2021-08-04 230.00 230.00 220.00 220.00 0.0M
2021-08-03 215.50 234.00 215.50 223.65 0.0M
2021-08-02 218.65 232.90 218.65 221.20 0.0M
2021-07-30 217.85 234.00 217.85 226.40 0.0M
2021-07-29 228.00 237.95 215.25 222.20 0.0M
2021-07-28 251.00 259.00 221.00 228.35 0.0M
2021-07-27 215.00 236.25 211.15 236.05 0.0M
2021-07-26 216.00 225.00 211.05 214.80 0.0M
2021-07-23 213.00 215.00 211.20 214.15 0.0M
2021-07-22 214.95 216.95 210.25 210.65 0.0M
2021-07-20 207.80 219.80 197.00 213.00 0.0M
2021-07-19 215.00 219.00 215.00 215.25 0.0M
2021-07-16 214.90 219.90 208.45 216.90 0.0M
2021-07-15 216.80 223.95 212.00 212.80 0.0M
2021-07-14 223.00 227.80 215.10 216.80 0.0M
2021-07-13 232.00 235.80 220.15 223.35 0.0M
2021-07-12 223.10 241.95 223.00 228.45 0.0M
2021-07-09 224.00 224.00 215.50 220.00 0.0M
2021-07-08 207.00 226.25 205.00 220.80 0.0M
2021-07-07 211.25 213.95 201.00 205.70 0.0M
2021-07-06 217.55 217.55 210.45 211.25 0.0M
2021-07-05 218.60 218.60 208.25 214.25 0.0M
2021-07-02 205.00 216.00 202.50 212.10 0.0M
2021-07-01 212.85 213.00 202.00 202.85 0.0M
2021-06-30 218.00 219.00 205.00 207.95 0.0M
2021-06-29 209.00 217.60 207.00 211.05 0.0M
2021-06-28 224.00 224.00 210.00 214.10 0.0M
2021-06-25 218.00 227.00 210.00 216.35 0.0M
2021-06-24 215.00 231.00 212.00 218.65 0.0M
2021-06-23 216.90 230.00 208.20 211.05 0.0M
2021-06-22 223.95 223.95 210.00 214.55 0.0M
2021-06-21 217.10 227.95 216.50 218.00 0.0M
2021-06-18 227.00 241.65 212.15 240.55 0.0M
2021-06-17 223.55 234.00 217.05 219.70 0.0M
2021-06-16 215.60 227.00 215.60 223.55 0.0M
2021-06-15 225.00 225.00 214.00 223.35 0.0M
2021-06-14 229.90 229.90 205.10 218.35 0.0M
2021-06-11 221.70 238.05 218.00 221.35 0.0M
2021-06-10 193.00 222.20 184.35 216.75 0.1M
2021-06-09 201.00 201.00 181.50 185.20 0.0M
2021-06-08 192.20 212.00 168.10 193.85 0.1M
2021-06-07 158.00 184.85 158.00 182.45 0.1M
2021-06-04 164.25 164.25 151.00 154.05 0.0M
2021-06-03 158.00 170.50 152.00 156.35 0.0M
2021-06-02 154.40 159.00 149.10 155.35 0.0M
2021-06-01 151.00 159.30 147.00 150.45 0.0M
2021-05-31 157.00 157.00 146.00 147.85 0.0M
2021-05-28 150.00 150.00 144.80 149.00 0.0M
2021-05-27 150.00 150.00 150.00 150.00 0.0M
2021-05-26 145.50 153.00 145.00 150.75 0.0M
2021-05-25 154.40 154.40 146.10 149.20 0.0M
2021-05-24 156.90 156.90 147.00 149.15 0.0M
2021-05-21 161.85 161.85 147.45 148.60 0.0M
2021-05-20 149.65 164.00 147.40 152.75 0.0M
2021-05-19 149.55 162.80 144.55 152.70 0.0M
2021-05-18 164.20 164.20 140.00 154.95 0.0M
2021-05-17 147.20 163.40 147.20 151.90 0.0M
2021-05-14 150.85 165.00 148.25 151.50 0.0M
2021-05-12 157.00 177.00 154.00 161.85 0.0M
2021-05-11 146.20 168.00 141.10 162.25 0.0M
2021-05-10 139.95 152.75 135.00 152.75 0.0M
2021-05-07 146.40 146.40 132.30 138.90 0.0M
2021-05-06 139.50 144.90 137.00 138.30 0.1M
2021-05-05 134.40 144.00 132.05 137.45 0.1M
2021-05-04 145.00 148.50 137.05 137.20 0.0M
2021-05-03 122.60 138.10 122.60 135.00 0.3M
2021-04-30 124.95 128.45 122.05 125.55 0.0M
2021-04-29 122.00 127.00 122.00 125.80 0.0M
2021-04-28 133.95 133.95 120.00 123.25 0.0M
2021-04-27 123.80 129.70 123.55 124.00 0.0M
2021-04-26 121.30 134.70 121.30 132.40 0.0M
2021-04-23 125.00 128.90 118.05 126.80 0.0M
2021-04-22 115.20 129.00 115.20 120.50 0.0M
2021-04-20 121.05 128.00 119.70 123.60 0.0M
2021-04-19 126.50 133.00 115.20 133.00 0.0M
2021-04-16 120.10 134.95 120.05 124.00 0.0M
2021-04-15 117.35 132.45 117.35 132.45 0.0M
2021-04-12 117.25 135.00 117.25 120.45 0.0M
2021-04-09 134.95 134.95 128.10 128.10 0.0M
2021-04-08 139.90 139.90 118.00 130.00 0.0M
2021-04-07 128.00 128.00 128.00 128.00 0.0M
2021-04-06 128.50 134.80 128.50 134.40 0.0M
2021-04-05 125.00 134.95 123.15 134.85 0.0M
2021-04-01 121.60 129.00 121.60 129.00 0.0M
2021-03-26 128.00 128.00 128.00 128.00 0.0M
2021-03-25 134.30 134.30 128.00 128.00 0.0M
2021-03-24 128.05 128.05 128.05 128.05 0.0M
2021-03-23 139.40 139.45 127.25 134.35 0.0M
2021-03-22 135.45 135.45 126.05 133.00 0.0M
2021-03-19 125.00 131.00 125.00 129.00 0.0M
2021-03-18 126.50 126.50 126.50 126.50 0.0M
2021-03-17 144.90 144.90 132.95 132.95 0.0M
2021-03-16 133.05 144.95 133.05 139.90 0.0M
2021-03-15 139.15 139.95 132.30 139.95 0.0M
2021-03-12 139.15 139.15 139.10 139.15 0.0M
2021-03-10 128.40 139.95 128.40 132.60 0.0M
2021-03-09 142.00 142.30 133.40 133.80 0.0M
2021-03-08 134.00 135.60 134.00 135.55 0.0M
2021-03-05 131.00 131.00 129.10 129.15 0.0M
2021-03-04 130.10 132.05 130.10 131.20 0.0M
2021-03-03 134.95 136.00 129.15 135.05 0.0M
2021-03-02 130.35 132.00 128.10 130.30 0.0M
2021-03-01 130.60 137.80 130.50 133.00 0.0M
2021-02-26 131.50 136.50 131.50 135.00 0.0M
2021-02-25 133.30 142.10 133.00 136.80 0.0M
2021-02-24 139.50 140.60 132.25 140.00 0.0M
2021-02-23 125.20 135.95 125.20 134.95 0.0M
2021-02-22 131.50 132.80 128.55 129.55 0.0M
2021-02-19 138.85 138.85 133.60 135.05 0.0M
2021-02-18 143.00 143.00 134.00 138.85 0.0M
2021-02-17 137.05 148.25 135.50 138.90 0.0M
2021-02-16 150.00 156.90 142.60 142.60 0.0M
2021-02-15 151.00 156.45 145.00 150.10 0.0M
2021-02-12 149.00 149.00 144.15 149.00 0.0M
2021-02-11 141.95 141.95 140.00 141.95 0.0M
2021-02-10 143.85 143.85 134.55 135.20 0.0M
2021-02-09 135.00 142.50 132.85 141.00 0.0M
2021-02-08 139.00 139.85 133.05 136.20 0.0M
2021-02-05 127.00 133.20 127.00 133.20 0.0M
2021-02-04 133.95 133.95 125.60 126.90 0.0M
2021-02-03 136.40 136.40 126.70 129.00 0.0M
2021-02-02 134.40 141.00 128.50 129.95 0.0M
2021-02-01 128.00 134.40 125.70 134.40 0.0M
2021-01-29 126.00 134.60 126.00 128.00 0.0M
2021-01-28 122.00 131.75 122.00 130.65 0.0M
2021-01-27 127.15 130.50 122.55 125.75 0.0M
2021-01-25 135.90 137.10 125.40 127.15 0.0M
2021-01-22 131.25 131.25 127.10 130.60 0.0M
2021-01-21 142.25 142.25 133.05 133.60 0.0M
2021-01-20 140.00 144.00 136.10 136.55 0.0M
2021-01-19 145.80 146.00 140.45 140.65 0.0M
2021-01-18 154.90 154.90 147.10 147.10 0.0M
2021-01-15 159.00 159.00 146.00 154.80 0.0M
2021-01-14 157.45 157.45 151.00 152.20 0.0M
2021-01-13 153.35 158.85 150.20 150.35 0.0M
2021-01-12 155.10 163.80 155.10 157.95 0.0M
2021-01-11 157.40 161.10 150.00 159.65 0.0M
2021-01-08 151.95 153.45 144.10 153.45 0.0M
2021-01-07 138.80 153.35 138.75 146.15 0.0M
2021-01-06 140.00 148.00 140.00 146.05 0.0M
2021-01-05 141.00 144.95 140.15 141.55 0.0M
2021-01-04 151.00 151.00 142.00 145.35 0.0M
2021-01-01 144.00 144.00 143.90 143.90 0.0M