James Warren Tea share price history

BSE: 538564Agricultural Food & other ProductsSmall Cap

James Warren Tea Limited · Face value ₹10 · Listed Jul 2014

₹241.05₹0.45 (0.19%)

Share price at the BSE close on 30 Oct 2026. Previous close ₹240.60.

30 Oct: open ₹243.00, high ₹259.80, low ₹236.00

52-week range of traded prices to 30 Oct 2026

₹225.80Low, 26 Oct 2026₹380.00High, 4 Dec 2025

Market cap: ₹89 Cr2,715th largest listed
P/E: 11.68
P/B: 0.45
Dividend yield: Nonein the last 12 months
ROE: 4.0%
ROCE: 2.1%
Debt to equity: 0.00
Volume, BSE: 3,165

James Warren Tea share price by year, month and day

Closes to 30 Oct 2026; the last month as traded on BSE

James Warren Tea's share price is on record from 25 Jul 2014, when it closed at ₹148.50, to 30 Oct 2026. Its highest close was ₹435.00 on 13 Dec 2024 and its lowest ₹63.90 on 24 Mar 2020.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	241.05	−29.7%	342.40	235.05	345.00	349.50	225.80	2,76,707
2025	343.05	−12.2%	398.60	257.20	405.95	408.55	255.00	5,74,961
2024	390.65	+51.3%	435.00	210.35	255.65	479.80	209.10	9,37,960
2023	258.15	−8.8%	288.85	230.10	283.00	303.95	224.00	3,88,468
2022	283.00	+4.8%	293.45	202.95	280.00	320.00	190.00	5,74,836
2021	270.05	+93.4%	288.10	120.45	144.00	299.75	115.20	17,37,208
2020	139.60	+76.9%	162.75	63.90	78.90	169.75	60.00	2,94,792
2019	78.90	−35.9%	129.30	75.10	122.10	139.90	68.30	1,39,578
2018	123.00	−14.0%	152.10	118.65	149.95	159.45	115.35	2,25,331
2017	142.95	+17.0%	153.90	116.10	126.00	160.00	110.00	48,68,432
2016	122.20	−10.0%	160.95	115.10	132.40	165.80	110.10	1,68,405
2015	135.80	−14.6%	163.95	106.90	159.05	167.00	102.00	3,00,485
2014	159.00	–	188.00	117.85	156.00	196.00	110.60	2,27,549

₹ per share, adjusted for splits and bonuses since. Change is on the close at the end of the year before; traded high and low are the year's range. 2014 is from its first session, 25 Jul 2014.

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	241.05	−4.7%	252.95	265.00	225.80	18,648
Sep 2026	252.95	−1.1%	256.00	281.00	248.00	22,927
Aug 2026	255.85	−1.1%	258.85	281.00	249.00	28,072
Jul 2026	258.80	+2.3%	257.75	280.00	249.00	22,594
Jun 2026	253.00	−12.2%	287.00	287.70	250.20	28,444
May 2026	288.30	−3.0%	306.70	310.00	274.00	21,099
Apr 2026	297.15	+19.0%	269.80	343.70	257.05	35,498
Mar 2026	249.65	−17.2%	290.00	311.00	248.05	29,837
Feb 2026	301.60	−8.5%	336.15	336.15	296.00	46,577
Jan 2026	329.55	−3.9%	345.00	349.50	316.10	23,011
Dec 2025	343.05	−0.7%	356.00	380.00	335.00	55,209
Nov 2025	345.30	+1.1%	344.00	359.00	298.05	77,753
Oct 2025	341.65	−0.7%	343.90	380.00	325.55	32,547
Sep 2025	343.90	−7.9%	392.00	408.55	340.00	40,283
Aug 2025	373.35	+11.0%	345.00	396.00	335.00	42,218
Jul 2025	336.45	−3.0%	351.95	388.75	323.40	36,040
Jun 2025	346.80	−5.9%	368.45	376.90	308.00	53,047
May 2025	368.45	+22.8%	286.00	395.00	280.00	47,686
Apr 2025	300.00	+13.2%	312.00	322.95	267.70	26,057
Mar 2025	265.05	−0.7%	255.00	298.95	255.00	83,824
Feb 2025	266.80	−25.9%	376.00	396.00	260.20	43,820
Jan 2025	360.05	−7.8%	405.95	405.95	308.00	36,477
Dec 2024	390.65	−3.2%	402.00	449.25	376.40	85,918
Nov 2024	403.45	+18.4%	345.05	479.80	331.55	1,75,211
Oct 2024	340.70	+11.7%	305.10	369.25	304.05	1,39,791
Sep 2024	305.10	+3.8%	296.00	329.70	280.00	94,387
Aug 2024	293.85	+31.5%	226.00	335.00	210.25	2,92,612
Jul 2024	223.50	+1.7%	222.00	246.90	215.00	39,014
Jun 2024	219.80	+0.3%	220.20	229.00	209.10	16,113
May 2024	219.05	−1.7%	226.85	230.90	209.50	6,388
Apr 2024	222.95	+2.3%	225.95	234.00	210.00	5,396
Mar 2024	218.00	−3.5%	231.90	244.80	210.30	53,935
Feb 2024	226.00	−13.0%	264.00	264.00	222.20	14,257
Jan 2024	259.90	+0.7%	255.65	269.90	250.50	14,938
Dec 2023	258.15	+1.7%	261.70	303.95	255.00	16,214
Nov 2023	253.75	+2.8%	248.95	289.80	242.20	15,948
Oct 2023	246.85	−2.9%	256.00	260.80	242.30	10,045
Sep 2023	254.10	−0.4%	255.00	261.00	245.10	14,790
Aug 2023	255.00	+5.3%	242.10	260.00	237.00	28,576
Jul 2023	242.10	+0.9%	242.95	250.00	234.10	1,20,229
Jun 2023	240.00	−1.6%	258.00	258.55	239.00	52,467
May 2023	244.00	+1.0%	241.05	296.00	232.05	53,328
Apr 2023	241.60	+2.5%	258.00	263.40	232.50	6,404
Mar 2023	235.60	−0.2%	233.50	254.00	224.00	13,995
Feb 2023	236.00	−7.5%	265.80	268.00	225.50	17,761
Jan 2023	255.00	−9.9%	283.00	287.80	250.30	38,711
Dec 2022	283.00	+3.0%	283.05	288.00	242.65	22,729
Nov 2022	274.80	+12.2%	247.90	320.00	227.50	88,228
Oct 2022	245.00	+6.7%	246.00	278.75	220.20	11,706
Sep 2022	229.60	−2.7%	234.20	284.75	223.05	23,872
Aug 2022	235.90	+11.0%	214.00	248.95	203.00	22,703
Jul 2022	212.55	−7.6%	229.00	256.55	190.00	12,161
Jun 2022	230.00	0.0%	241.00	259.00	202.10	30,812
May 2022	230.00	−7.3%	236.00	267.00	211.00	30,140
Apr 2022	248.00	−0.6%	259.80	279.80	240.20	16,918
Mar 2022	249.45	−2.3%	259.95	282.00	236.20	1,63,104
Feb 2022	255.40	−6.2%	272.30	285.95	242.00	29,229
Jan 2022	272.20	+0.8%	280.00	288.00	254.00	1,23,234
Dec 2021	270.05	+6.2%	269.35	278.80	242.40	73,677
Nov 2021	254.40	+28.5%	207.90	271.00	195.20	1,24,318
Oct 2021	198.00	−7.6%	217.90	223.85	181.85	54,039
Sep 2021	214.30	−18.3%	265.00	299.75	210.05	2,96,937
Aug 2021	262.35	+15.9%	218.65	265.00	182.45	2,62,195
Jul 2021	226.40	+8.9%	212.85	259.00	197.00	1,07,692
Jun 2021	207.95	+40.6%	151.00	241.65	147.00	3,45,602
May 2021	147.85	+17.8%	122.60	177.00	122.60	3,84,361
Apr 2021	125.55	−1.9%	121.60	139.90	115.20	9,390
Mar 2021	128.00	−5.2%	130.60	144.95	125.00	14,179
Feb 2021	135.00	+5.5%	128.00	156.90	125.20	30,747
Jan 2021	128.00	−8.3%	144.00	163.80	122.00	34,071
Dec 2020	139.60	−2.0%	132.05	169.75	127.30	40,022
Nov 2020	142.50	+28.4%	111.00	147.05	105.30	21,335
Oct 2020	111.00	−1.4%	116.90	126.00	102.75	30,041
Sep 2020	112.60	−7.4%	121.65	121.65	102.05	21,262
Aug 2020	121.65	+9.7%	110.10	135.00	110.00	59,301
Jul 2020	110.90	+28.8%	85.00	112.75	83.00	19,284
Jun 2020	86.10	+18.8%	72.50	86.10	66.05	14,964
May 2020	72.50	−6.0%	79.00	79.00	68.60	606
Apr 2020	77.15	+8.7%	70.00	78.70	65.10	5,390
Mar 2020	71.00	−1.7%	77.80	80.00	60.00	16,060
Feb 2020	72.20	−9.5%	82.00	87.85	66.30	26,998
Jan 2020	79.75	+1.1%	78.90	88.00	74.85	39,529
Dec 2019	78.90	−13.0%	91.00	95.15	74.30	8,764
Nov 2019	90.65	−3.6%	90.05	105.00	85.15	5,037
Oct 2019	94.00	+14.9%	82.00	99.00	82.00	1,503
Sep 2019	81.80	−2.7%	84.50	98.95	68.30	2,737
Aug 2019	84.05	−4.5%	88.00	94.00	77.10	7,876
Jul 2019	88.00	−17.8%	108.10	119.00	82.00	13,674
Jun 2019	107.00	+11.2%	98.95	113.00	90.55	11,122
May 2019	96.20	−13.6%	111.50	126.00	96.00	18,715
Apr 2019	111.40	−0.2%	110.00	121.25	105.00	9,628
Mar 2019	111.65	+5.2%	101.00	129.30	100.00	45,014
Feb 2019	106.15	−10.7%	118.00	118.00	96.80	5,981
Jan 2019	118.90	−3.3%	122.10	139.90	101.00	9,527
Dec 2018	123.00	−5.0%	130.00	150.00	121.00	2,867
Nov 2018	129.50	+7.0%	121.10	158.00	118.25	15,859
Oct 2018	121.05	−0.6%	121.00	127.00	118.00	19,403
Sep 2018	121.75	+0.6%	118.60	132.50	118.60	8,533
Aug 2018	121.00	0.0%	121.00	133.40	115.35	17,007
Jul 2018	121.00	0.0%	121.00	130.90	121.00	5,470
Jun 2018	121.00	−3.2%	121.10	127.85	120.00	10,373
May 2018	125.00	−4.6%	133.00	135.00	121.60	12,092
Apr 2018	131.00	0.0%	131.00	155.00	125.00	13,100
Mar 2018	131.00	−0.3%	132.00	144.95	121.00	32,210
Feb 2018	131.40	+0.5%	131.20	150.00	124.15	44,658
Jan 2018	130.80	−8.5%	149.95	159.45	128.00	43,759
Dec 2017	142.95	−1.8%	146.00	160.00	130.00	37,362
Nov 2017	145.55	+18.8%	120.50	160.00	120.10	99,986
Oct 2017	122.50	−2.0%	120.05	129.00	120.00	16,765
Sep 2017	125.00	−1.8%	125.00	130.00	110.00	11,775
Aug 2017	127.30	+0.2%	126.10	134.00	115.00	14,033
Jul 2017	127.00	−3.0%	125.30	145.90	125.00	17,458
Jun 2017	130.90	+4.7%	125.00	133.95	122.10	16,357
May 2017	125.00	−9.2%	140.00	142.80	120.00	36,601
Apr 2017	137.70	+7.2%	121.15	156.00	121.15	41,418
Mar 2017	128.45	+2.8%	124.40	159.95	123.15	45,32,934
Feb 2017	124.95	+3.2%	124.50	135.00	115.20	25,430
Jan 2017	121.05	−0.9%	126.00	134.65	120.00	18,313
Dec 2016	122.20	−3.5%	128.80	134.95	120.00	9,966
Nov 2016	126.60	−1.6%	130.05	133.75	120.60	9,369
Oct 2016	128.70	−1.1%	131.00	137.40	120.00	6,836
Sep 2016	130.10	−0.1%	130.00	148.85	130.00	10,052
Aug 2016	130.20	−7.0%	137.70	149.90	124.00	14,634
Jul 2016	140.00	−3.0%	151.70	165.80	128.20	17,533
Jun 2016	144.40	+4.6%	148.00	165.00	135.10	11,211
May 2016	138.00	+5.3%	132.10	147.00	130.50	9,818
Apr 2016	131.00	−6.0%	135.10	160.00	130.00	10,052
Mar 2016	139.40	+11.2%	125.40	154.70	120.90	18,786
Feb 2016	125.40	−5.1%	130.00	151.00	110.10	21,410
Jan 2016	132.20	−2.7%	132.40	140.00	118.30	28,738
Dec 2015	135.80	+16.7%	115.00	145.90	112.00	11,642
Nov 2015	116.40	+5.8%	110.00	130.00	110.00	12,361
Oct 2015	110.00	−7.8%	114.00	124.80	107.20	12,846
Sep 2015	119.30	+3.6%	115.00	141.00	110.60	13,289
Aug 2015	115.20	−7.1%	116.00	135.00	102.00	15,167
Jul 2015	124.00	+9.5%	111.50	147.90	106.00	16,815
Jun 2015	113.20	−21.8%	140.00	140.00	106.10	14,414
May 2015	144.80	+18.7%	127.90	157.50	103.60	1,03,404
Apr 2015	122.00	+8.7%	115.00	149.00	110.00	7,229
Mar 2015	112.20	−2.9%	129.90	129.90	110.20	31,165
Feb 2015	115.50	−20.3%	140.00	150.00	108.50	44,030
Jan 2015	144.90	−8.9%	159.05	167.00	140.00	18,123
Dec 2014	159.00	−9.2%	189.95	189.95	151.95	21,086
Nov 2014	175.05	+47.8%	121.00	196.00	120.00	1,64,465
Oct 2014	118.45	−20.3%	131.00	164.50	110.60	17,716
Sep 2014	148.55	+14.1%	148.85	156.90	129.05	6,879
Aug 2014	130.15	−7.0%	135.00	155.95	115.50	8,399
Jul 2014	140.00	–	156.00	163.30	140.00	9,004

₹ per share, adjusted for splits and bonuses since. Change is on the close of the month before; high and low are the month's traded range.

Date	Open	High	Low	Close	Average price	Volume
30 Oct 2026	243.00	259.80	236.00	241.05	241.34	3,165
28 Oct 2026	240.60	240.60	240.60	240.60	240.60	1
27 Oct 2026	242.20	242.20	242.20	242.20	242.20	1
26 Oct 2026	226.30	246.00	225.80	246.00	–	83
23 Oct 2026	245.00	246.00	226.00	235.05	234.46	415
22 Oct 2026	243.00	245.00	243.00	244.75	243.11	426
21 Oct 2026	241.20	245.00	241.20	242.55	242.90	815
19 Oct 2026	244.00	248.00	240.00	241.60	241.66	2,952
16 Oct 2026	247.00	247.00	241.30	241.70	242.34	2,365
15 Oct 2026	252.80	252.80	243.30	245.55	248.80	2,052
14 Oct 2026	252.80	258.40	248.05	249.30	252.00	827
13 Oct 2026	252.85	254.90	248.00	251.35	251.84	1,662
12 Oct 2026	265.00	265.00	252.20	253.00	254.50	1,410
9 Oct 2026	256.05	264.00	250.35	264.00	255.72	294
8 Oct 2026	249.20	254.90	249.20	253.55	253.68	739
7 Oct 2026	248.05	254.00	248.05	253.95	–	64
6 Oct 2026	248.75	250.50	248.25	249.60	248.56	569
5 Oct 2026	253.60	257.15	248.60	249.95	250.49	722
1 Oct 2026	252.95	253.70	249.30	252.20	–	86
30 Sep 2026	250.50	253.20	250.45	252.95	252.88	755
29 Sep 2026	254.00	254.00	248.45	249.95	249.43	942
28 Sep 2026	251.40	257.00	248.00	250.80	252.45	1,802

Prices in ₹ per share as traded, not adjusted.