James Warren Tea

JWTL
🏛️ india →
344.35
Last Update: 2025-09-26
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
2022-12-30 276.95 284.00 266.05 283.00 0.0M
2022-12-29 269.95 272.95 256.15 270.20 0.0M
2022-12-28 260.00 262.90 259.00 259.00 0.0M
2022-12-27 283.80 283.80 248.10 254.50 0.0M
2022-12-26 248.00 275.90 242.65 258.00 0.0M
2022-12-23 250.30 268.50 250.25 253.00 0.0M
2022-12-22 269.90 273.05 245.15 257.95 0.0M
2022-12-21 266.75 273.90 261.00 262.40 0.0M
2022-12-20 256.05 269.90 256.05 260.10 0.0M
2022-12-19 260.20 264.90 255.90 256.05 0.0M
2022-12-16 272.00 273.00 256.10 258.20 0.0M
2022-12-15 266.40 272.90 260.20 261.65 0.0M
2022-12-14 266.55 267.40 266.50 267.40 0.0M
2022-12-13 279.90 279.90 265.20 271.80 0.0M
2022-12-12 275.00 275.00 268.10 268.10 0.0M
2022-12-09 283.00 283.00 268.50 275.00 0.0M
2022-12-08 250.15 287.00 250.00 269.45 0.0M
2022-12-07 271.10 278.95 270.35 272.00 0.0M
2022-12-06 274.20 280.00 264.05 274.60 0.0M
2022-12-05 280.50 286.00 274.05 277.50 0.0M
2022-12-02 272.15 287.00 272.15 280.10 0.0M
2022-12-01 283.05 288.00 271.25 279.00 0.0M
2022-11-30 272.20 280.00 272.20 274.80 0.0M
2022-11-29 278.70 283.90 268.10 278.30 0.0M
2022-11-28 272.70 288.95 271.50 272.80 0.0M
2022-11-25 287.00 287.60 277.50 281.00 0.0M
2022-11-24 274.00 280.90 274.00 276.50 0.0M
2022-11-23 287.60 287.60 274.10 275.20 0.0M
2022-11-22 268.50 284.95 264.45 282.85 0.0M
2022-11-21 289.00 289.00 269.20 273.95 0.0M
2022-11-18 284.00 294.00 272.10 277.05 0.0M
2022-11-17 299.90 299.90 275.00 283.95 0.0M
2022-11-16 304.80 320.00 288.00 293.45 0.0M
2022-11-15 264.65 287.50 249.00 285.55 0.0M
2022-11-14 230.00 240.00 230.00 239.60 0.0M
2022-11-11 242.80 242.80 227.50 239.70 0.0M
2022-11-10 239.80 239.80 228.40 230.40 0.0M
2022-11-09 248.90 248.90 230.10 232.50 0.0M
2022-11-07 247.75 247.75 232.20 234.15 0.0M
2022-11-04 246.95 246.95 232.05 241.90 0.0M
2022-11-03 250.00 250.00 232.20 234.00 0.0M
2022-11-02 235.00 245.00 233.15 237.80 0.0M
2022-11-01 247.90 247.90 236.70 244.80 0.0M
2022-10-31 252.00 252.00 236.10 245.00 0.0M
2022-10-28 236.00 260.00 235.35 242.70 0.0M
2022-10-27 239.95 247.00 233.10 245.25 0.0M
2022-10-25 244.90 244.90 232.00 239.95 0.0M
2022-10-24 248.00 248.00 227.05 230.60 0.0M
2022-10-21 243.90 243.90 230.30 240.65 0.0M
2022-10-20 242.00 242.00 230.10 237.05 0.0M
2022-10-19 235.10 243.75 231.00 231.80 0.0M
2022-10-18 240.40 245.00 228.00 233.40 0.0M
2022-10-17 244.95 244.95 225.60 230.00 0.0M
2022-10-14 249.75 249.75 231.35 241.00 0.0M
2022-10-13 226.00 257.80 225.30 238.00 0.0M
2022-10-12 230.00 237.95 230.00 233.40 0.0M
2022-10-11 260.00 260.00 223.60 230.05 0.0M
2022-10-10 235.05 254.95 235.05 240.00 0.0M
2022-10-07 264.00 278.75 230.20 246.45 0.0M
2022-10-06 238.90 242.00 230.10 241.80 0.0M
2022-10-04 244.00 244.00 227.15 233.50 0.0M
2022-10-03 246.00 250.00 220.20 235.00 0.0M
2022-09-30 225.45 245.80 225.45 229.60 0.0M
2022-09-29 240.00 240.00 224.50 235.30 0.0M
2022-09-28 249.40 249.65 232.20 233.05 0.0M
2022-09-27 235.15 249.40 235.10 249.40 0.0M
2022-09-26 241.05 247.95 235.10 235.10 0.0M
2022-09-23 241.25 253.00 241.25 245.00 0.0M
2022-09-22 250.00 250.00 241.00 245.00 0.0M
2022-09-21 250.00 263.90 240.20 241.95 0.0M
2022-09-20 277.00 277.00 246.25 248.85 0.0M
2022-09-19 263.60 263.60 250.00 254.30 0.0M
2022-09-16 253.00 268.90 253.00 263.55 0.0M
2022-09-15 284.75 284.75 251.00 259.55 0.0M
2022-09-14 246.00 279.80 246.00 253.75 0.0M
2022-09-13 264.00 270.00 258.00 258.80 0.0M
2022-09-12 277.00 284.00 255.55 265.70 0.0M
2022-09-09 238.00 245.00 230.35 243.85 0.0M
2022-09-08 236.90 237.00 236.50 236.50 0.0M
2022-09-07 237.80 237.80 231.50 231.55 0.0M
2022-09-06 239.00 244.90 225.00 229.35 0.0M
2022-09-05 239.80 239.80 223.05 233.40 0.0M
2022-09-02 239.85 239.85 228.70 230.15 0.0M
2022-09-01 234.20 235.90 234.20 235.00 0.0M
2022-08-30 239.40 239.65 226.05 235.90 0.0M
2022-08-29 235.00 240.00 228.25 231.45 0.0M
2022-08-26 228.00 238.00 228.00 235.00 0.0M
2022-08-25 237.50 237.50 223.30 235.00 0.0M
2022-08-24 223.20 243.00 223.20 225.90 0.0M
2022-08-23 233.00 233.00 222.00 228.15 0.0M
2022-08-22 248.95 248.95 222.25 227.55 0.0M
2022-08-19 238.00 238.00 225.00 226.15 0.0M
2022-08-18 222.00 240.00 222.00 225.25 0.0M
2022-08-17 220.00 244.00 220.00 232.50 0.0M
2022-08-16 230.00 230.00 220.15 225.00 0.0M
2022-08-12 217.05 229.80 213.05 229.70 0.0M
2022-08-11 240.00 240.00 208.20 227.00 0.0M
2022-08-10 207.00 220.00 206.50 216.80 0.0M
2022-08-08 208.05 217.90 203.00 213.25 0.0M
2022-08-05 223.95 223.95 209.00 218.80 0.0M
2022-08-04 215.50 221.90 212.05 215.95 0.0M
2022-08-03 225.05 225.05 214.10 215.40 0.0M
2022-08-02 217.00 229.00 206.60 215.10 0.0M
2022-08-01 214.00 223.90 211.00 212.20 0.0M
2022-07-29 228.00 228.00 211.10 212.55 0.0M
2022-07-28 211.50 216.00 207.10 216.00 0.0M
2022-07-27 190.00 220.95 190.00 210.45 0.0M
2022-07-26 256.55 256.55 206.80 212.60 0.0M
2022-07-25 218.00 231.90 214.15 229.80 0.0M
2022-07-22 212.20 239.40 212.00 224.25 0.0M
2022-07-21 231.60 231.60 207.70 223.30 0.0M
2022-07-20 232.00 232.00 210.05 221.00 0.0M
2022-07-19 213.90 213.90 200.50 212.45 0.0M
2022-07-18 214.85 214.85 205.00 212.60 0.0M
2022-07-15 217.80 217.80 205.35 205.80 0.0M
2022-07-14 217.80 217.80 210.00 213.70 0.0M
2022-07-13 214.80 214.80 207.00 209.00 0.0M
2022-07-12 202.50 212.80 202.20 206.55 0.0M
2022-07-11 214.90 214.90 208.00 208.00 0.0M
2022-07-08 206.20 219.50 206.20 213.90 0.0M
2022-07-07 217.00 217.00 202.10 209.70 0.0M
2022-07-06 215.00 215.80 195.05 202.95 0.0M
2022-07-05 232.80 232.80 205.10 206.75 0.0M
2022-07-04 220.00 228.95 212.10 213.95 0.0M
2022-07-01 229.00 229.00 229.00 229.00 0.0M
2022-06-30 223.95 259.00 218.15 230.00 0.0M
2022-06-29 219.90 225.70 219.90 225.00 0.0M
2022-06-28 217.95 219.95 215.20 216.00 0.0M
2022-06-27 222.70 222.70 211.00 215.60 0.0M
2022-06-24 226.80 226.80 214.00 214.00 0.0M
2022-06-23 219.90 225.90 211.30 214.65 0.0M
2022-06-22 229.00 229.00 202.10 208.40 0.0M
2022-06-21 225.00 240.00 205.00 216.80 0.0M
2022-06-20 206.10 226.55 206.10 206.20 0.0M
2022-06-17 220.00 220.00 214.50 220.00 0.0M
2022-06-16 231.00 231.00 215.60 219.05 0.0M
2022-06-15 234.00 234.00 220.00 231.00 0.0M
2022-06-14 235.00 235.00 223.10 223.10 0.0M
2022-06-13 222.50 245.00 211.20 217.80 0.0M
2022-06-10 238.00 238.00 227.00 227.00 0.0M
2022-06-09 238.00 238.00 228.90 229.00 0.0M
2022-06-08 245.80 245.80 224.25 224.40 0.0M
2022-06-07 235.05 244.70 235.05 236.00 0.0M
2022-06-06 246.85 246.85 245.00 245.00 0.0M
2022-06-03 238.00 248.40 226.65 245.00 0.0M
2022-06-02 245.00 245.50 226.05 226.30 0.0M
2022-06-01 241.00 245.00 226.00 242.05 0.0M
2022-05-31 211.00 240.00 211.00 230.00 0.0M
2022-05-30 229.00 229.00 211.00 218.80 0.0M
2022-05-27 233.90 233.90 220.00 220.25 0.0M
2022-05-26 234.90 234.90 229.95 229.95 0.0M
2022-05-25 240.50 240.50 211.15 221.60 0.0M
2022-05-24 240.00 240.00 220.00 229.90 0.0M
2022-05-23 249.00 249.00 216.05 222.75 0.0M
2022-05-20 230.00 230.00 223.15 224.00 0.0M
2022-05-19 229.00 233.95 226.10 233.95 0.0M
2022-05-18 232.00 238.00 229.00 229.20 0.0M
2022-05-17 232.00 247.00 232.00 233.45 0.0M
2022-05-16 244.00 249.95 220.00 234.90 0.0M
2022-05-13 249.00 249.00 221.35 224.80 0.0M
2022-05-12 241.00 247.00 223.20 230.60 0.0M
2022-05-11 253.00 253.00 230.00 236.85 0.0M
2022-05-10 255.00 260.00 251.70 255.35 0.0M
2022-05-09 262.00 262.00 230.05 248.25 0.0M
2022-05-06 225.15 251.80 225.15 240.00 0.0M
2022-05-05 247.00 247.00 235.60 237.05 0.0M
2022-05-04 267.00 267.00 244.20 247.00 0.0M
2022-05-02 236.00 255.00 236.00 248.85 0.0M
2022-04-29 265.00 265.00 242.55 248.00 0.0M
2022-04-28 260.00 260.00 251.60 253.80 0.0M
2022-04-27 271.00 271.00 251.50 256.95 0.0M
2022-04-26 255.00 265.95 254.90 255.10 0.0M
2022-04-25 256.80 269.50 244.20 249.80 0.0M
2022-04-22 252.90 279.80 241.50 264.75 0.0M
2022-04-21 253.75 253.75 248.00 249.25 0.0M
2022-04-20 254.00 254.00 245.00 245.90 0.0M
2022-04-19 258.00 258.00 240.20 248.00 0.0M
2022-04-18 260.00 260.00 242.00 248.00 0.0M
2022-04-13 252.10 256.00 252.10 252.20 0.0M
2022-04-12 252.00 256.80 247.10 256.80 0.0M
2022-04-11 246.05 255.00 246.00 251.95 0.0M
2022-04-08 258.80 258.80 245.60 248.40 0.0M
2022-04-07 242.20 259.80 242.20 254.90 0.0M
2022-04-06 246.50 249.95 246.50 248.05 0.0M
2022-04-05 256.00 257.95 246.05 246.80 0.0M
2022-04-04 249.70 259.75 245.60 250.80 0.0M
2022-04-01 259.80 259.80 249.45 249.60 0.0M
2022-03-31 252.05 265.00 244.50 249.45 0.0M
2022-03-30 269.95 269.95 248.25 252.05 0.0M
2022-03-29 249.50 259.45 245.40 251.00 0.1M
2022-03-28 265.00 265.00 236.20 257.95 0.0M
2022-03-25 259.00 260.00 241.00 243.50 0.0M
2022-03-24 267.00 267.00 259.00 262.25 0.0M
2022-03-23 265.00 268.00 265.00 266.00 0.0M
2022-03-22 281.00 281.00 268.00 269.65 0.0M
2022-03-21 265.00 282.00 263.05 277.65 0.0M
2022-03-17 257.90 260.00 246.30 257.55 0.0M
2022-03-16 257.95 257.95 246.60 253.05 0.0M
2022-03-15 255.00 255.00 248.00 248.50 0.0M
2022-03-14 247.85 260.00 245.00 246.70 0.0M
2022-03-11 257.65 277.55 252.00 255.55 0.0M
2022-03-10 260.70 271.70 260.70 267.35 0.0M
2022-03-09 268.00 273.85 264.95 267.00 0.0M
2022-03-08 253.25 274.95 250.00 260.00 0.0M
2022-03-07 250.00 266.95 247.00 264.90 0.0M
2022-03-04 253.00 260.00 248.10 259.30 0.0M
2022-03-03 262.00 269.95 241.80 253.40 0.0M
2022-03-02 259.95 260.00 255.40 259.95 0.0M
2022-02-28 279.95 279.95 242.55 255.40 0.0M
2022-02-25 264.00 285.00 248.00 253.80 0.0M
2022-02-24 273.00 273.00 242.00 242.75 0.0M
2022-02-23 252.95 278.80 252.95 264.00 0.0M
2022-02-22 262.00 267.10 249.65 255.70 0.0M
2022-02-21 275.00 275.00 255.60 272.40 0.0M
2022-02-18 265.60 275.00 265.60 275.00 0.0M
2022-02-17 277.30 278.50 263.70 271.15 0.0M
2022-02-16 278.50 279.80 270.30 278.40 0.0M
2022-02-15 267.30 270.00 263.10 266.95 0.0M
2022-02-14 267.35 274.50 267.00 268.65 0.0M
2022-02-11 279.95 279.95 272.00 277.85 0.0M
2022-02-10 274.35 281.00 274.35 280.45 0.0M
2022-02-09 285.95 285.95 274.00 280.65 0.0M
2022-02-08 271.05 278.00 271.05 274.55 0.0M
2022-02-07 280.00 280.00 270.85 277.45 0.0M
2022-02-04 282.00 282.00 268.65 280.00 0.0M
2022-02-03 272.15 279.95 272.15 275.15 0.0M
2022-02-02 272.10 281.40 270.50 272.50 0.0M
2022-02-01 272.30 278.95 270.25 272.10 0.0M
2022-01-31 280.00 281.00 271.05 272.20 0.0M
2022-01-28 275.65 281.00 275.65 279.05 0.0M
2022-01-27 269.10 281.00 269.00 280.15 0.0M
2022-01-25 277.70 283.00 275.00 277.90 0.0M
2022-01-24 275.10 280.00 268.05 272.60 0.0M
2022-01-21 262.00 276.00 254.00 275.10 0.0M
2022-01-20 264.05 265.00 263.50 263.55 0.0M
2022-01-19 269.95 269.95 260.05 263.05 0.0M
2022-01-18 265.00 270.00 265.00 267.95 0.0M
2022-01-17 269.95 269.95 265.75 269.95 0.0M
2022-01-14 265.10 271.75 265.10 266.10 0.0M
2022-01-13 270.00 272.45 267.00 269.10 0.0M
2022-01-12 284.50 284.50 275.05 276.90 0.0M
2022-01-11 284.00 286.00 275.00 277.95 0.0M
2022-01-10 285.00 288.00 277.00 281.30 0.0M
2022-01-07 279.90 280.90 275.55 276.75 0.0M
2022-01-06 282.00 282.00 275.10 277.95 0.0M
2022-01-05 273.30 277.45 273.10 275.60 0.0M
2022-01-04 279.90 279.90 271.00 272.90 0.0M
2022-01-03 280.00 280.00 274.00 275.55 0.0M