₹271,00
-1,38 %
Compare
JJames Warren Tea vs Venky's (IndiaVJJames Warren Tea vs Apex Frozen FoodsJJames Warren Tea vs Andrew YuleJJames Warren Tea vs Dhampur Bio OrganicsJJames Warren Tea vs Sharat IndustriesJJames Warren Tea vs NIFTY 50 | MarketN

Gráfico de Precios Históricos de James Warren Tea

Datos de Precios Históricos de James Warren Tea

Fecha Cierre Cambio % Apertura Máximo Mínimo Volumen
5 jun. 2026₹271,00-1,38%₹273,10₹276,90₹270,051,6K
4 jun. 2026₹274,80-0,05%₹279,75₹279,75₹273,00442
3 jun. 2026₹274,95-0,31%₹275,80₹283,30₹272,20511
2 jun. 2026₹275,80-0,99%₹284,90₹285,90₹275,002,3K
1 jun. 2026₹278,55-3,38%₹287,00₹287,70₹277,101,3K
29 may. 2026₹288,30+0,05%₹287,25₹290,10₹286,85883
27 may. 2026₹288,15-1,66%₹287,45₹297,00₹287,10672
26 may. 2026₹293,00-0,19%₹293,00₹293,05₹286,452,0K
25 may. 2026₹293,55+3,44%₹294,80₹294,80₹286,151,7K
22 may. 2026₹283,00+0,05%₹281,50₹284,75₹274,001,0K
21 may. 2026₹282,85+0,62%₹280,30₹289,90₹280,00194
20 may. 2026₹281,10-1,85%₹275,50₹284,20₹275,50530
19 may. 2026₹286,40+2,63%₹282,00₹289,85₹281,75631
18 may. 2026₹279,05-3,29%₹289,00₹289,00₹274,85726
15 may. 2026₹288,55-1,75%₹293,00₹297,70₹288,00943
14 may. 2026₹293,70-0,02%₹290,00₹293,75₹290,00164
13 may. 2026₹293,75+3,56%₹285,00₹297,75₹285,00852
12 may. 2026₹283,65-2,34%₹292,00₹292,55₹283,50796
11 may. 2026₹290,45-2,30%₹299,90₹299,90₹288,152,8K
8 may. 2026₹297,30-0,55%₹301,95₹301,95₹295,10909
7 may. 2026₹298,95+1,32%₹298,05₹301,85₹296,10541
6 may. 2026₹295,05-1,29%₹298,90₹302,00₹294,001,1K
5 may. 2026₹298,90+0,89%₹292,65₹300,90₹292,501,2K
4 may. 2026₹296,25-0,30%₹306,70₹310,00₹294,103,5K
30 abr. 2026₹297,15-0,62%₹299,85₹301,45₹294,101,4K
29 abr. 2026₹299,00+2,33%₹297,95₹306,70₹291,302,4K
28 abr. 2026₹292,20-0,29%₹295,00₹297,55₹290,20808
27 abr. 2026₹293,05-0,81%₹295,00₹298,00₹290,001,0K
24 abr. 2026₹295,45-1,09%₹295,85₹303,95₹291,001,5K
23 abr. 2026₹298,70-0,32%₹309,90₹309,90₹295,05688
22 abr. 2026₹299,650,00%₹305,65₹313,55₹299,001,2K
21 abr. 2026₹299,65+1,23%₹290,05₹309,90₹290,053,9K
20 abr. 2026₹296,00-0,08%₹299,30₹299,30₹295,00628
17 abr. 2026₹296,25-1,18%₹300,00₹305,00₹295,903,8K
16 abr. 2026₹299,80+0,81%₹297,10₹307,75₹297,102,0K
15 abr. 2026₹297,40+1,74%₹292,00₹308,70₹292,00454
13 abr. 2026₹292,30-0,93%₹293,00₹299,85₹283,00945
10 abr. 2026₹295,05-1,55%₹304,95₹305,50₹295,052,3K
9 abr. 2026₹299,70+1,46%₹301,05₹307,00₹292,45868
8 abr. 2026₹295,40+2,16%₹290,00₹343,70₹290,002,9K
7 abr. 2026₹289,15+2,68%₹286,00₹289,90₹280,001,7K
6 abr. 2026₹281,60+5,11%₹279,00₹287,90₹274,001,5K
2 abr. 2026₹267,90-1,22%₹269,75₹274,80₹257,052,5K
1 abr. 2026₹271,20+8,63%₹269,80₹297,40₹260,603,0K
30 mar. 2026₹249,65-5,60%₹251,50₹270,00₹248,056,3K
27 mar. 2026₹264,45-2,51%₹279,90₹279,90₹260,053,5K
25 mar. 2026₹271,25-3,12%₹285,50₹290,00₹265,203,1K
24 mar. 2026₹280,00+3,86%₹288,90₹288,90₹280,001,7K
23 mar. 2026₹269,60-6,86%₹290,80₹290,80₹262,201,6K
20 mar. 2026₹289,45+1,21%₹286,05₹300,00₹282,35847
19 mar. 2026₹286,00-0,68%₹287,80₹287,85₹282,25298
18 mar. 2026₹287,95+0,77%₹289,90₹293,95₹285,301,1K
17 mar. 2026₹285,75+0,99%₹295,00₹295,00₹283,151,2K
16 mar. 2026₹282,95-0,75%₹287,30₹292,85₹281,00597
13 mar. 2026₹285,10-3,32%₹293,45₹294,95₹283,602,2K
12 mar. 2026₹294,90-0,64%₹295,35₹295,35₹286,651,2K
11 mar. 2026₹296,80-1,05%₹301,75₹301,75₹296,25179
10 mar. 2026₹299,95+3,25%₹308,50₹308,50₹296,10390
9 mar. 2026₹290,50-3,15%₹294,20₹303,85₹290,001,5K
6 mar. 2026₹299,95+0,87%₹297,10₹304,00₹297,101,1K
Fecha Cierre Cambio % Apertura Máximo Mínimo Volumen
25 may. 2026₹288,30+1,59%₹294,80₹297,00₹286,155,3K
18 may. 2026₹283,80-1,65%₹289,00₹289,90₹274,003,1K
11 may. 2026₹288,55-2,94%₹299,90₹299,90₹283,505,5K
4 may. 2026₹297,30+0,05%₹306,70₹310,00₹292,507,2K
27 abr. 2026₹297,15+0,58%₹295,00₹306,70₹290,005,6K
20 abr. 2026₹295,45-0,27%₹299,30₹313,55₹290,057,9K
13 abr. 2026₹296,25+0,41%₹293,00₹308,70₹283,007,2K
6 abr. 2026₹295,05+10,13%₹279,00₹343,70₹274,009,2K
30 mar. 2026₹267,90+1,30%₹251,50₹297,40₹248,0511,8K
23 mar. 2026₹264,45-8,64%₹290,80₹290,80₹260,0510,0K
16 mar. 2026₹289,45+1,53%₹287,30₹300,00₹281,004,1K
9 mar. 2026₹285,10-4,95%₹294,20₹308,50₹283,605,5K
2 mar. 2026₹299,95-0,55%₹290,00₹311,00₹288,004,0K
23 feb. 2026₹301,60-3,02%₹318,00₹318,00₹296,003,2K
16 feb. 2026₹311,00-2,90%₹320,00₹320,00₹300,006,2K
9 feb. 2026₹320,30-0,31%₹313,05₹329,30₹303,0018,7K
2 feb. 2026₹321,30+2,08%₹312,30₹328,45₹300,0012,6K
26 ene. 2026₹314,75-2,49%₹316,10₹336,15₹310,009,9K
19 ene. 2026₹322,80-3,31%₹332,95₹344,50₹319,907,9K
12 ene. 2026₹333,85-0,74%₹341,50₹343,20₹320,006,4K
5 ene. 2026₹336,35-1,77%₹338,60₹349,50₹330,102,8K
29 dic. 2025₹342,40+0,03%₹342,30₹352,90₹332,2011,6K
22 dic. 2025₹342,30-3,39%₹355,00₹363,15₹340,004,9K
15 dic. 2025₹354,30-1,51%₹366,95₹370,00₹347,006,0K
8 dic. 2025₹359,75-3,64%₹360,00₹378,40₹350,009,7K
1 dic. 2025₹373,35+8,12%₹356,00₹380,00₹335,0024,8K
24 nov. 2025₹345,30+14,51%₹298,05₹359,00₹298,0545,6K
17 nov. 2025₹301,55-5,19%₹315,00₹324,95₹300,0016,0K
10 nov. 2025₹318,05-7,27%₹351,00₹351,00₹314,0011,9K
3 nov. 2025₹343,00+0,40%₹344,00₹354,65₹330,204,3K
27 oct. 2025₹341,65+0,98%₹338,35₹344,95₹331,206,2K
20 oct. 2025₹338,35+2,22%₹331,00₹348,80₹331,003,1K
13 oct. 2025₹331,00-5,51%₹350,40₹350,40₹325,5510,4K
6 oct. 2025₹350,30-3,51%₹367,20₹380,00₹350,008,0K
29 sept. 2025₹363,05+5,43%₹354,65₹379,00₹337,106,7K
22 sept. 2025₹344,35-3,37%₹368,80₹385,40₹340,058,9K
15 sept. 2025₹356,35-0,21%₹361,95₹368,90₹350,209,0K
8 sept. 2025₹357,10-5,67%₹395,00₹395,00₹353,009,8K
1 sept. 2025₹378,55+1,39%₹392,00₹408,55₹362,0010,9K
25 ago. 2025₹373,35+3,19%₹367,95₹396,00₹346,6012,8K
18 ago. 2025₹361,80-1,30%₹372,00₹377,80₹350,006,9K
11 ago. 2025₹366,55+5,27%₹358,80₹377,00₹347,458,0K
4 ago. 2025₹348,20+3,22%₹338,80₹378,00₹337,1013,6K
28 jul. 2025₹337,35-4,74%₹383,00₹383,00₹334,006,8K
21 jul. 2025₹354,15+4,65%₹354,00₹388,75₹337,2514,4K
14 jul. 2025₹338,40+1,62%₹334,00₹358,45₹323,405,7K
7 jul. 2025₹333,00-0,10%₹334,00₹339,75₹326,154,6K
30 jun. 2025₹333,35-3,14%₹362,80₹362,80₹328,357,0K
23 jun. 2025₹344,15+6,37%₹329,00₹348,95₹310,3011,4K
16 jun. 2025₹323,55-2,00%₹336,00₹347,00₹308,008,3K
9 jun. 2025₹330,15-5,51%₹353,00₹359,90₹328,306,4K
2 jun. 2025₹349,40-5,17%₹368,45₹376,90₹330,0025,7K
26 may. 2025₹368,45+4,01%₹358,00₹395,00₹325,1519,6K
19 may. 2025₹354,25+8,88%₹326,05₹362,05₹319,9515,2K
12 may. 2025₹325,35+6,83%₹324,55₹332,00₹303,056,4K
5 may. 2025₹304,55+3,34%₹303,55₹345,60₹280,005,9K
28 abr. 2025₹294,70+0,43%₹292,90₹311,00₹267,704,2K
21 abr. 2025₹293,45-4,72%₹308,15₹315,00₹290,005,8K
14 abr. 2025₹308,00+4,41%₹312,95₹322,95₹294,955,9K
7 abr. 2025₹295,00+0,79%₹292,00₹309,90₹270,003,8K
Fecha Cierre Cambio % Apertura Máximo Mínimo Volumen
1 may. 2026₹288,30-2,98%₹306,70₹310,00₹274,0021,1K
1 abr. 2026₹297,15+19,03%₹269,80₹343,70₹257,0535,5K
1 mar. 2026₹249,65-17,22%₹290,00₹311,00₹248,0529,8K
1 feb. 2026₹301,60-8,48%₹336,15₹336,15₹296,0046,6K
1 ene. 2026₹329,55-3,94%₹345,00₹349,50₹316,1023,0K
1 dic. 2025₹343,05-0,65%₹356,00₹380,00₹335,0055,2K
1 nov. 2025₹345,30+1,07%₹344,00₹359,00₹298,0577,8K
1 oct. 2025₹341,65-0,65%₹343,90₹380,00₹325,5532,5K
1 sept. 2025₹343,90-7,89%₹392,00₹408,55₹340,0040,3K
1 ago. 2025₹373,35+10,97%₹345,00₹396,00₹335,0042,2K
1 jul. 2025₹336,45-2,98%₹351,95₹388,75₹323,4036,0K
1 jun. 2025₹346,80-5,88%₹368,45₹376,90₹308,0053,0K
1 may. 2025₹368,45+22,82%₹286,00₹395,00₹280,0047,7K
1 abr. 2025₹300,00+13,19%₹312,00₹322,95₹267,7026,1K
1 mar. 2025₹265,05-0,66%₹255,00₹298,95₹255,0083,8K
1 feb. 2025₹266,80-25,90%₹376,00₹396,00₹260,2043,8K
1 ene. 2025₹360,05-7,83%₹405,95₹405,95₹308,0036,5K
1 dic. 2024₹390,65+239,11%₹409,80₹409,80₹387,954,1K
1 nov. 2024₹403,45+18,42%₹345,05₹479,80₹331,55175,2K
1 oct. 2024₹340,70+11,67%₹305,10₹369,25₹304,05139,8K
1 sept. 2024₹305,10+3,83%₹296,00₹329,70₹280,0094,4K
1 ago. 2024₹293,85+31,48%₹226,00₹335,00₹210,25292,6K
1 jul. 2024₹223,50+1,68%₹222,00₹246,90₹215,0039,0K
1 jun. 2024₹219,80+0,34%₹220,20₹229,00₹209,1016,1K
1 may. 2024₹219,05-1,75%₹226,85₹230,90₹209,506,4K
1 abr. 2024₹222,95+2,27%₹225,95₹234,00₹210,005,4K
1 mar. 2024₹218,00-3,54%₹231,90₹244,80₹210,3053,9K
1 feb. 2024₹226,00-13,04%₹264,00₹264,00₹222,2014,3K
1 ene. 2024₹259,90+0,68%₹255,65₹269,90₹250,5012,4K
1 dic. 2023₹258,15+1,73%₹261,70₹303,95₹255,0016,2K
1 nov. 2023₹253,75+2,80%₹248,95₹289,80₹242,2015,8K
1 oct. 2023₹246,85-2,85%₹256,00₹260,80₹242,3010,0K
1 sept. 2023₹254,10-0,35%₹255,00₹261,00₹245,1014,8K
1 ago. 2023₹255,00+5,33%₹242,10₹260,00₹237,0028,6K
1 jul. 2023₹242,10+0,88%₹242,95₹250,00₹234,10120,2K
1 jun. 2023₹240,00-1,64%₹258,00₹258,55₹239,0050,7K
1 may. 2023₹244,00+0,99%₹241,05₹296,00₹232,0553,3K
1 abr. 2023₹241,60+2,55%₹258,00₹263,40₹232,506,4K
1 mar. 2023₹235,60-0,17%₹233,50₹254,00₹224,0014,0K
1 feb. 2023₹236,00-7,45%₹265,80₹268,00₹225,5017,8K
1 ene. 2023₹255,00-9,89%₹283,00₹287,80₹250,3038,7K
1 dic. 2022₹283,00+2,98%₹283,05₹288,00₹242,6522,7K
1 nov. 2022₹274,80+12,16%₹247,90₹320,00₹227,5088,2K
1 oct. 2022₹245,00+6,71%₹246,00₹278,75₹220,2011,7K
1 sept. 2022₹229,60-2,67%₹234,20₹284,75₹223,0523,9K
1 ago. 2022₹235,90+10,99%₹214,00₹248,95₹203,0022,7K
1 jul. 2022₹212,55-7,59%₹229,00₹256,55₹190,0012,2K
1 jun. 2022₹230,000,00%₹241,00₹259,00₹202,1030,8K
1 may. 2022₹230,00-7,26%₹236,00₹267,00₹211,0030,1K
1 abr. 2022₹248,00-0,58%₹259,80₹279,80₹240,2016,9K
1 mar. 2022₹249,45-2,33%₹259,95₹282,00₹236,20163,1K
1 feb. 2022₹255,40-6,17%₹272,30₹285,95₹242,0029,2K
1 ene. 2022₹272,20+0,80%₹280,00₹288,00₹254,00123,2K
1 dic. 2021₹270,05+6,15%₹269,35₹278,80₹242,4073,7K
1 nov. 2021₹254,40+28,48%₹207,90₹271,00₹195,20124,3K
1 oct. 2021₹198,00-7,61%₹217,90₹223,85₹181,8554,0K
1 sept. 2021₹214,30-18,32%₹265,00₹299,75₹210,05296,9K
1 ago. 2021₹262,35+15,07%₹218,65₹265,00₹182,45262,2K
1 jul. 2021₹228,00+9,64%₹212,85₹259,00₹197,00107,7K
1 jun. 2021₹207,95+40,65%₹151,00₹241,65₹147,00345,6K
Fecha Cierre Cambio % Dividends Total Return % Apertura Máximo Mínimo Volumen
2026₹288,30-15,96%--15,96%₹345,00₹349,50₹248,05156,0K
2025₹343,05-12,18%--12,18%₹405,95₹408,55₹255,00575,0K
2024₹390,65+51,33%-+51,33%₹255,65₹479,80₹209,10853,5K
2023₹258,15-8,78%--8,78%₹283,00₹303,95₹224,00386,5K
2022₹283,00+4,80%-+4,80%₹280,00₹320,00₹190,00574,8K
2021₹270,05+93,45%-+93,45%₹144,00₹299,75₹115,201,7M
2020₹139,60+76,93%-+76,93%₹78,90₹169,75₹60,00294,8K
2019₹78,90-35,85%--35,85%₹122,10₹139,90₹68,30139,3K
2018₹123,00-13,96%--13,96%₹149,95₹159,45₹115,35225,3K
2017₹142,95+16,98%-+16,98%₹126,00₹160,00₹110,004,9M
2016₹122,20-10,01%--10,01%₹132,40₹165,80₹110,10167,7K
2015₹135,80-14,59%--14,59%₹159,05₹167,00₹102,00255,7K
2014₹159,000,00%-0,00%₹156,00₹196,00₹110,60227,5K

Join Our India Telegram Channel

Get Instant Market Updates: 52-Week High/Low Alerts, Breakout Notifications & Expert Stock Analysis Delivered To Your Phone. Join Traders Making Informed Decisions Daily!

Join Now →

Cómo se Comportó James Warren Tea Frente al Mercado y Sector

Stock (...): Cargando...
Market (...): Cargando...
Sector (...): Cargando...

James Warren Tea Peer Performance Comparison

Company Market Cap 1W 1M 3M 6M YTD 1A 3A 5A 10A 15A 20A
J
James Warren Tea JAMESWARREN
1,11B Small-cap -6,00 % -9,33 % -8,86 % -27,41 % -20,45 % -21,75 % 17,51 % 87,15 % 103,03 % 94,14 % 94,14 %
V
Venky's (India VENKEYS
21,40B Small-cap -3,69 % -11,56 % 6,24 % 5,08 % -11,01 % -10,11 % -16,09 % -45,69 % 279,14 % 250,72 % 1.758,62 %
Andrew Yule
Andrew Yule ANDREWYU
11,16B Small-cap -5,31 % -13,19 % 19,17 % -0,72 % 1,73 % -20,31 % 11,67 % -18,56 % 17,64 % 0,53 % -0,48 %
Apex Frozen Foods
Apex Frozen Foods APEX
15,08B Small-cap -3,73 % -10,25 % 12,81 % 53,79 % 41,20 % 84,25 % 114,01 % 56,50 % 65,42 % 65,42 % 65,42 %
Dhampur Bio Organics
Dhampur Bio Organics DBOL
7,87B Small-cap 1,34 % -11,96 % 7,84 % 41,05 % 34,09 % 42,13 % -30,56 % -34,56 % -34,56 % -34,56 % -34,56 %
Sharat Industries
Sharat Industries SHINDL
5,80B Small-cap -0,55 % 3,39 % 1,45 % 14,37 % 8,03 % 54,48 % 165,33 % 425,08 % 7.645,00 % 7.645,00 % 7.645,00 %

Calcule sus Rendimientos de Inversión en James Warren Tea

₹

Análisis de Rendimiento de Inversión a Largo Plazo

James Warren Tea stock price in Jun 2016 was ₹140,00, A ₹1.000,00 lump sum investment in James Warren Tea made 10 years ago would be worth approximately ₹1.935,71 today, representing a solid return of 93,57 %. This translates to an annualized return (CAGR) of 6,83 %.

Escenario de Inversión en 9 Años 11 Meses (Jun 2016 - Jun 2026)

Inversión Inicial ₹1.000,00
Valor Actual ₹1.935,71
Rendimiento Anual (TCAC) 6,83 %
Acciones Posedas 7,1

Desglose de Inversión

Comparación de Valor

Descargo de responsabilidad: Esta calculadora es solo para fines informativos y no considera impuestos, comisiones u otros costos asociados con la inversión. El rendimiento pasado no garantiza resultados futuros.

Preguntas Frecuentes

Durante los últimos 12 meses, James Warren Tea ha entregado un rendimiento total de -21,8%.

  • Máximo de 52 semanas alcanzó 408,55 INR el N/A.
  • Mínimo de 52 semanas tocó 248,05 INR el N/A.
  • Precio Actual cotizando a 271,00 INR al June 6, 2026.

Durante los últimos 5 años, invertir 10 000,00 INR en James Warren Tea (jameswarren) habría crecido a aproximadamente 18 715,00 INR al June 6, 2026, representando un rendimiento total de 87,2%.

Esto representa una tasa de crecimiento anual compuesto (TCAC) de 13,4% durante el período de 5 años.

James Warren Tea (jameswarren) ha entregado un rendimiento anualizado de 7,3% durante los últimos 10 años.

Para ilustrar: 10 000,00 INR invertido en James Warren Tea habría crecido a 20 303,00 INR durante este período de 10 años.

Este rendimiento debe compararse con otras empresas del sector Consumer Defensive para entender el rendimiento relativo.

James Warren Tea (jameswarren) ha logrado su rendimiento más fuerte durante el período 10 años, entregando un rendimiento total de 103,0%.

James Warren Tea (jameswarren) muestra el siguiente rendimiento en diferentes períodos de tiempo:

Rendimientos positivos: 3 years (+17,5%), 5 years (+87,2%), 10 years (+103,0%)

Rendimientos negativos: 12 months (-21,8%)

Esto representa fuerte consistencia en la entrega de rendimientos positivos en diferentes horizontes temporales.

Para más preguntas comunes sobre nuestros datos, por favor visite nuestra página Acerca de los Datos.

Nippun Rana

Nippun Rana

Chasing the market trend!

Hi, I’m Nippun, a tech enthusiast from Haryana, India. I have been coding since 2010 and using my coding skills in the share market since 2020. I have been coding scripts in Pinescript that work on Tradingview app/web. I love learning about new technology and applying it to solve real-world problems. Coding and share-market are my passions, and I enjoy finding and fixing bugs in code. I aim to share my skill set and experience that can positively impact society. Feel free to connect with me, an...

Los datos se proporcionan solo con fines informativos. Devyara no garantiza la precisión de los datos mostrados.