BSE · JAMESWARREN · stock
James Warren Tea Limited (JAMESWARREN) stock price history
Every BSE trading session of James Warren Tea Limited from Jul 25, 2014 to Sep 28, 2026: 3,001 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
JAMESWARREN adjusted close, 2014 to 2026
- ₹435.00
- All time high, 2024
- ₹380.00
- 52 week high, ₹248.00 low
- 3,001
- Daily sessions since 2014
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2014 to 2026 series and minute bars.
JAMESWARREN key facts
- James Warren Tea Limited (JAMESWARREN) closed at ₹250.80 on Sep 28, 2026 on BSE.
- JAMESWARREN's all time high close is ₹435.00, set on Dec 13, 2024; its all time low close is ₹63.90 on Mar 24, 2020.
- JAMESWARREN's 52 week range is ₹248.00 to ₹380.00.
- JAMESWARREN returned -27.2% over the year to Sep 28, 2026 and +17.3% over five years.
- Over ten years JAMESWARREN returned +92%, +6.7% a year compounded.
- JAMESWARREN's deepest drawdown was -66.0% from Nov 19, 2014 to Mar 24, 2020.
- DataCedar holds 3,001 daily sessions of JAMESWARREN history from Jul 25, 2014 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
JAMESWARREN price chart, 2014 to 2026
JAMESWARREN returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -5.0% |
| 3 months | -2.6% |
| 6 months | -5.2% |
| Year to date | -28.1% |
| 1 year | -27.2% |
| 3 years | -3.5% |
| 5 years | +17.3% |
| 10 years | +92.0% |
| Since Jul 25, 2014 | +68.9% |
| Compound annual growth, 12.2 years | +4.4% |
JAMESWARREN records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₹435.00 on Dec 13, 2024
- All time low close
- ₹63.90 on Mar 24, 2020
- 52 week high
- ₹380.00 on Oct 6, 2025
- 52 week low
- ₹248.00 on Sep 28, 2026
- Deepest drawdown
- -66.0% from Nov 19, 2014 to Mar 24, 2020, recovered Jun 8, 2021
- Best single session
- +20.0% on Nov 18, 2024
- Worst single session
- -15.0% on May 30, 2023
- Volatility, 1 year annualised
- 31.1%
- Sessions closing higher, 1 year
- 41%
- Best calendar year
- 2021, +93%
- Worst calendar year
- 2019, -36%
JAMESWARREN price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2014 starts on Jul 25, 2014; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₹345.00 | ₹349.50 | ₹248.00 | ₹250.80 | -26.9% | 250.5K | 184 |
| 2025 | ₹405.95 | ₹408.55 | ₹255.00 | ₹343.05 | -12.2% | 572.8K | 248 |
| 2024 | ₹255.65 | ₹479.80 | ₹209.10 | ₹390.65 | +51.3% | 934.1K | 245 |
| 2023 | ₹283.00 | ₹303.95 | ₹224.00 | ₹258.15 | -8.8% | 388.3K | 245 |
| 2022 | ₹280.00 | ₹320.00 | ₹190.00 | ₹283.00 | +4.8% | 574.8K | 248 |
| 2021 | ₹144.00 | ₹299.75 | ₹115.20 | ₹270.05 | +93.4% | 1.7M | 248 |
| 2020 | ₹78.90 | ₹169.75 | ₹60.00 | ₹139.60 | +76.9% | 294.8K | 251 |
| 2019 | ₹122.10 | ₹139.90 | ₹68.30 | ₹78.90 | -35.9% | 139.3K | 243 |
| 2018 | ₹149.95 | ₹159.45 | ₹115.35 | ₹123.00 | -14.0% | 225.3K | 246 |
| 2017 | ₹126.00 | ₹160.00 | ₹110.00 | ₹142.95 | +17.0% | 4.9M | 248 |
| 2016 | ₹132.40 | ₹165.80 | ₹110.10 | ₹122.20 | -10.0% | 167.7K | 246 |
| 2015 | ₹159.05 | ₹167.00 | ₹102.00 | ₹135.80 | -14.6% | 299K | 246 |
| 2014 | ₹156.00 | ₹196.00 | ₹110.60 | ₹159.00 | n/a | 227.5K | 103 |
JAMESWARREN monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ₹250.80 | -2.0% |
| August 2026 | ₹255.85 | -2.0% |
| July 2026 | ₹261.00 | +3.2% |
| June 2026 | ₹253.00 | -12.2% |
| May 2026 | ₹288.30 | -3.0% |
| April 2026 | ₹297.15 | +19.0% |
| March 2026 | ₹249.65 | -17.2% |
| February 2026 | ₹301.60 | -8.5% |
| January 2026 | ₹329.55 | -3.9% |
| December 2025 | ₹343.05 | -0.7% |
| November 2025 | ₹345.30 | +1.1% |
| October 2025 | ₹341.65 | -0.7% |
About the JAMESWARREN data
Daily bars. 3,001 sessions from Jul 25, 2014 to Sep 28, 2026, one row per BSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are BSE trading days; minute timestamps are UTC. Prices are in INR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jul 25, 2014, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/JAMESWARREN/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on BSE
- JAINCO Jainco Projects (India) Limited
- JAINEX Jainex Aamcol Limited
- JAINREC Jain Resource Recycling Limited
- JAIPAN Jaipan Industries Limited
- JAMNAAUTO Jamna Auto Industries Limited
- JAMSHRI Jamshri Realty Limited
- JARO Jaro Institute of Technology Management and Research Limited
- JASCH Jasch Industries Limited
Common questions
JAMESWARREN share price history
