Price Data Selection & Download
Jai Mata Glass Share Price All Time Records & Statistics (Aug 2009 - Oct 2026)
3039 daily OHLCV records on BSE from Aug. 2009 to Oct. 2026. Review Jai Mata Glass price earnings to evaluate earnings-based valuation against sector peers.
Share Price All Time High
₹22.11
August 25, 2009
BSE Exchange
Share Price All Time Low
₹0.10
March 27, 2015
BSE Exchange
Highest Volume Trading Day
5,575,512
January 14, 2010 • ₹2.86
BSE Exchange
Share Price History Data (Aug 2009 - Oct 2026)
JAIMATAG daily open, high, low, close and volume (OHLCV) on BSE — 187 records.
Total Records
187
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-05 | ₹2.85 | ₹2.85 | ₹2.85 | ₹2.85 | 13,474 |
| 2026-10-01 | ₹2.90 | ₹2.90 | ₹2.90 | ₹2.90 | 6,905 |
| 2026-09-30 | ₹2.98 | ₹2.98 | ₹2.93 | ₹2.95 | 108,579 |
| 2026-09-29 | ₹2.98 | ₹2.98 | ₹2.98 | ₹2.98 | 141,928 |
| 2026-09-28 | ₹3.04 | ₹3.04 | ₹3.04 | ₹3.04 | 13,152 |
| 2026-09-25 | ₹3.10 | ₹3.10 | ₹3.10 | ₹3.10 | 64,149 |
| 2026-09-24 | ₹3.16 | ₹3.17 | ₹3.16 | ₹3.16 | 4,009 |
| 2026-09-23 | ₹3.15 | ₹3.22 | ₹3.15 | ₹3.22 | 56,746 |
| 2026-09-22 | ₹3.08 | ₹3.15 | ₹3.01 | ₹3.07 | 168,225 |
| 2026-09-21 | ₹3.13 | ₹3.13 | ₹2.99 | ₹3.02 | 206,836 |
| 2026-09-18 | ₹2.85 | ₹2.99 | ₹2.76 | ₹2.99 | 58,896 |
| 2026-09-17 | ₹2.60 | ₹2.86 | ₹2.60 | ₹2.85 | 90,863 |
| 2026-09-16 | ₹2.61 | ₹2.74 | ₹2.51 | ₹2.73 | 96,461 |
| 2026-09-15 | ₹2.60 | ₹2.81 | ₹2.56 | ₹2.64 | 123,839 |
| 2026-09-11 | ₹2.68 | ₹2.68 | ₹2.68 | ₹2.68 | 3,380 |
| 2026-09-10 | ₹2.73 | ₹2.73 | ₹2.73 | ₹2.73 | 1,177 |
| 2026-09-09 | ₹2.78 | ₹2.79 | ₹2.78 | ₹2.78 | 6,210 |
| 2026-09-08 | ₹2.83 | ₹2.88 | ₹2.83 | ₹2.83 | 64,613 |
| 2026-09-07 | ₹2.89 | ₹2.89 | ₹2.88 | ₹2.88 | 29,076 |
| 2026-09-04 | ₹2.89 | ₹2.89 | ₹2.89 | ₹2.89 | 38,034 |
| 2026-09-03 | ₹2.94 | ₹2.94 | ₹2.94 | ₹2.94 | 31,309 |
| 2026-09-02 | ₹3.06 | ₹3.06 | ₹3.00 | ₹3.00 | 133,188 |
| 2026-09-01 | ₹3.05 | ₹3.06 | ₹3.05 | ₹3.06 | 45,755 |
| 2026-08-31 | ₹3.00 | ₹3.00 | ₹3.00 | ₹3.00 | 84,945 |
| 2026-08-28 | ₹2.95 | ₹2.95 | ₹2.94 | ₹2.95 | 222,864 |
| 2026-08-27 | ₹3.00 | ₹3.00 | ₹2.90 | ₹2.90 | 319,301 |
| 2026-08-26 | ₹2.95 | ₹2.95 | ₹2.95 | ₹2.95 | 459,908 |
| 2026-08-25 | ₹2.90 | ₹2.90 | ₹2.90 | ₹2.90 | 10,789 |
| 2026-08-24 | ₹2.95 | ₹2.97 | ₹2.95 | ₹2.95 | 112,714 |
| 2026-08-21 | ₹3.01 | ₹3.01 | ₹3.01 | ₹3.01 | 17,249 |
| 2026-08-20 | ₹3.07 | ₹3.07 | ₹3.07 | ₹3.07 | 5,298 |
| 2026-08-19 | ₹3.13 | ₹3.13 | ₹3.13 | ₹3.13 | 10,298 |
| 2026-08-18 | ₹3.19 | ₹3.19 | ₹3.19 | ₹3.19 | 33,399 |
| 2026-08-17 | ₹3.25 | ₹3.25 | ₹3.25 | ₹3.25 | 12,733 |
| 2026-08-14 | ₹3.31 | ₹3.31 | ₹3.31 | ₹3.31 | 298,524 |
| 2026-08-13 | ₹3.37 | ₹3.37 | ₹3.37 | ₹3.37 | 7,868 |
| 2026-08-12 | ₹3.43 | ₹3.43 | ₹3.43 | ₹3.43 | 39,005 |
| 2026-08-11 | ₹3.50 | ₹3.50 | ₹3.50 | ₹3.50 | 42,418 |
| 2026-08-10 | ₹3.57 | ₹3.57 | ₹3.57 | ₹3.57 | 206,915 |
| 2026-08-07 | ₹3.64 | ₹3.64 | ₹3.30 | ₹3.64 | 1,386,414 |
| 2026-08-06 | ₹3.47 | ₹3.47 | ₹3.47 | ₹3.47 | 171,186 |
| 2026-08-05 | ₹3.30 | ₹3.31 | ₹3.30 | ₹3.31 | 216,490 |
| 2026-08-04 | ₹3.16 | ₹3.16 | ₹3.16 | ₹3.16 | 120,106 |
| 2026-08-03 | ₹3.01 | ₹3.01 | ₹3.01 | ₹3.01 | 186,291 |
| 2026-07-31 | ₹2.61 | ₹2.87 | ₹2.61 | ₹2.87 | 560,683 |
| 2026-07-30 | ₹2.99 | ₹3.02 | ₹2.74 | ₹2.74 | 361,996 |
| 2026-07-29 | ₹2.87 | ₹3.15 | ₹2.87 | ₹2.88 | 1,657,956 |
| 2026-07-28 | ₹3.10 | ₹3.10 | ₹2.82 | ₹3.02 | 2,852,112 |
| 2026-07-27 | ₹2.96 | ₹2.96 | ₹2.96 | ₹2.96 | 199,259 |
| 2026-07-24 | ₹2.82 | ₹2.82 | ₹2.82 | ₹2.82 | 201,446 |
| 2026-07-23 | ₹2.69 | ₹2.69 | ₹2.69 | ₹2.69 | 106,282 |
| 2026-07-22 | ₹2.57 | ₹2.57 | ₹2.57 | ₹2.57 | 432,448 |
| 2026-07-21 | ₹2.45 | ₹2.45 | ₹2.45 | ₹2.45 | 130,237 |
| 2026-07-20 | ₹2.34 | ₹2.34 | ₹2.34 | ₹2.34 | 113,209 |
| 2026-07-17 | ₹2.23 | ₹2.23 | ₹2.23 | ₹2.23 | 248,579 |
| 2026-07-16 | ₹2.13 | ₹2.13 | ₹2.13 | ₹2.13 | 358,497 |
| 2026-07-15 | ₹1.94 | ₹1.94 | ₹1.94 | ₹1.94 | 151,334 |
| 2026-07-14 | ₹1.77 | ₹1.77 | ₹1.77 | ₹1.77 | 162,684 |
| 2026-07-13 | ₹1.66 | ₹1.69 | ₹1.55 | ₹1.61 | 131,392 |
| 2026-07-10 | ₹1.67 | ₹1.73 | ₹1.54 | ₹1.69 | 126,764 |
| 2026-07-09 | ₹1.73 | ₹1.73 | ₹1.68 | ₹1.70 | 44,573 |
| 2026-07-08 | ₹1.76 | ₹1.77 | ₹1.67 | ₹1.68 | 68,352 |
| 2026-07-07 | ₹1.73 | ₹1.81 | ₹1.73 | ₹1.74 | 40,537 |
| 2026-07-06 | ₹1.71 | ₹1.80 | ₹1.71 | ₹1.77 | 17,338 |
| 2026-07-03 | ₹1.80 | ₹1.82 | ₹1.67 | ₹1.78 | 139,138 |
| 2026-07-02 | ₹1.77 | ₹1.81 | ₹1.72 | ₹1.77 | 46,239 |
| 2026-07-01 | ₹1.71 | ₹1.83 | ₹1.71 | ₹1.74 | 60,964 |
| 2026-06-30 | ₹1.75 | ₹1.75 | ₹1.71 | ₹1.71 | 38,178 |
| 2026-06-29 | ₹1.71 | ₹1.88 | ₹1.69 | ₹1.72 | 79,873 |
| 2026-06-25 | ₹1.70 | ₹1.87 | ₹1.70 | ₹1.76 | 161,990 |
| 2026-06-24 | ₹1.73 | ₹1.77 | ₹1.69 | ₹1.70 | 19,463 |
| 2026-06-23 | ₹1.70 | ₹1.80 | ₹1.68 | ₹1.72 | 12,812 |
| 2026-06-22 | ₹1.71 | ₹1.83 | ₹1.63 | ₹1.71 | 60,194 |
| 2026-06-19 | ₹1.79 | ₹1.84 | ₹1.71 | ₹1.74 | 21,510 |
| 2026-06-18 | ₹1.68 | ₹1.88 | ₹1.68 | ₹1.79 | 75,658 |
| 2026-06-17 | ₹1.68 | ₹1.75 | ₹1.68 | ₹1.71 | 25,950 |
| 2026-06-16 | ₹1.68 | ₹1.83 | ₹1.68 | ₹1.71 | 41,520 |
| 2026-06-15 | ₹1.73 | ₹1.86 | ₹1.66 | ₹1.73 | 38,383 |
| 2026-06-12 | ₹1.64 | ₹1.74 | ₹1.64 | ₹1.73 | 26,351 |
| 2026-06-11 | ₹1.67 | ₹1.75 | ₹1.65 | ₹1.67 | 34,945 |
| 2026-06-10 | ₹1.70 | ₹1.76 | ₹1.67 | ₹1.67 | 33,771 |
| 2026-06-09 | ₹1.72 | ₹1.72 | ₹1.67 | ₹1.70 | 39,471 |
| 2026-06-08 | ₹1.71 | ₹1.73 | ₹1.55 | ₹1.70 | 41,507 |
| 2026-06-05 | ₹1.77 | ₹1.77 | ₹1.69 | ₹1.70 | 65,219 |
| 2026-06-04 | ₹1.78 | ₹1.78 | ₹1.71 | ₹1.75 | 20,006 |
| 2026-06-03 | ₹1.75 | ₹1.76 | ₹1.70 | ₹1.72 | 42,422 |
| 2026-06-02 | ₹1.70 | ₹1.76 | ₹1.70 | ₹1.75 | 36,222 |
| 2026-06-01 | ₹1.77 | ₹1.80 | ₹1.70 | ₹1.72 | 50,704 |
| 2026-05-29 | ₹1.75 | ₹1.79 | ₹1.67 | ₹1.75 | 67,251 |
| 2026-05-27 | ₹1.79 | ₹1.79 | ₹1.65 | ₹1.75 | 97,823 |
| 2026-05-26 | ₹1.71 | ₹1.76 | ₹1.71 | ₹1.73 | 30,329 |
| 2026-05-25 | ₹1.74 | ₹1.78 | ₹1.67 | ₹1.71 | 147,973 |
| 2026-05-22 | ₹1.78 | ₹1.83 | ₹1.70 | ₹1.74 | 60,076 |
| 2026-05-21 | ₹1.89 | ₹1.89 | ₹1.71 | ₹1.78 | 49,896 |
| 2026-05-20 | ₹1.81 | ₹1.81 | ₹1.75 | ₹1.80 | 53,102 |
| 2026-05-19 | ₹1.72 | ₹1.82 | ₹1.71 | ₹1.75 | 18,835 |
| 2026-05-18 | ₹1.84 | ₹1.84 | ₹1.75 | ₹1.75 | 15,127 |
| 2026-05-15 | ₹1.83 | ₹1.85 | ₹1.76 | ₹1.83 | 47,785 |
| 2026-05-14 | ₹1.80 | ₹1.90 | ₹1.80 | ₹1.83 | 14,007 |
| 2026-05-13 | ₹1.73 | ₹1.87 | ₹1.73 | ₹1.85 | 32,013 |
| 2026-05-12 | ₹1.80 | ₹1.89 | ₹1.79 | ₹1.80 | 52,199 |
| 2026-05-11 | ₹1.88 | ₹1.88 | ₹1.83 | ₹1.85 | 37,893 |
| 2026-05-08 | ₹1.82 | ₹1.91 | ₹1.80 | ₹1.88 | 46,041 |
| 2026-05-07 | ₹1.87 | ₹1.90 | ₹1.75 | ₹1.82 | 76,946 |
| 2026-05-06 | ₹1.89 | ₹1.93 | ₹1.80 | ₹1.83 | 46,821 |
| 2026-05-05 | ₹1.95 | ₹1.95 | ₹1.85 | ₹1.86 | 135,390 |
| 2026-05-04 | ₹1.97 | ₹1.97 | ₹1.89 | ₹1.94 | 148,518 |
| 2026-04-30 | ₹1.98 | ₹1.98 | ₹1.88 | ₹1.92 | 20,344 |
| 2026-04-29 | ₹1.96 | ₹1.97 | ₹1.90 | ₹1.94 | 45,513 |
| 2026-04-28 | ₹1.92 | ₹1.96 | ₹1.85 | ₹1.92 | 23,856 |
| 2026-04-27 | ₹1.90 | ₹1.97 | ₹1.90 | ₹1.90 | 83,896 |
| 2026-04-24 | ₹2.03 | ₹2.03 | ₹1.93 | ₹2.00 | 52,719 |
| 2026-04-23 | ₹1.98 | ₹2.05 | ₹1.90 | ₹2.00 | 74,429 |
| 2026-04-22 | ₹1.96 | ₹2.05 | ₹1.88 | ₹1.98 | 73,230 |
| 2026-04-21 | ₹2.04 | ₹2.04 | ₹1.93 | ₹1.96 | 40,876 |
| 2026-04-20 | ₹2.13 | ₹2.13 | ₹1.93 | ₹1.97 | 90,245 |
| 2026-04-17 | ₹2.11 | ₹2.17 | ₹2.01 | ₹2.03 | 35,857 |
| 2026-04-16 | ₹2.02 | ₹2.07 | ₹1.98 | ₹2.07 | 100,359 |
| 2026-04-15 | ₹1.94 | ₹2.00 | ₹1.94 | ₹1.98 | 29,654 |
| 2026-04-13 | ₹2.05 | ₹2.05 | ₹1.90 | ₹1.91 | 87,158 |
| 2026-04-10 | ₹1.91 | ₹1.98 | ₹1.82 | ₹1.96 | 48,066 |
| 2026-04-09 | ₹1.88 | ₹1.99 | ₹1.88 | ₹1.91 | 61,059 |
| 2026-04-08 | ₹1.90 | ₹1.99 | ₹1.84 | ₹1.96 | 49,814 |
| 2026-04-07 | ₹1.98 | ₹1.99 | ₹1.91 | ₹1.93 | 64,253 |
| 2026-04-06 | ₹1.89 | ₹2.00 | ₹1.88 | ₹1.95 | 31,198 |
| 2026-04-02 | ₹1.93 | ₹1.97 | ₹1.83 | ₹1.92 | 19,800 |
| 2026-04-01 | ₹1.84 | ₹1.89 | ₹1.84 | ₹1.89 | 16,118 |
| 2026-03-30 | ₹1.78 | ₹1.95 | ₹1.78 | ₹1.80 | 58,978 |
| 2026-03-27 | ₹1.86 | ₹2.00 | ₹1.85 | ₹1.87 | 45,261 |
| 2026-03-25 | ₹1.93 | ₹1.93 | ₹1.75 | ₹1.91 | 38,368 |
| 2026-03-24 | ₹1.94 | ₹1.99 | ₹1.81 | ₹1.84 | 52,007 |
| 2026-03-23 | ₹1.99 | ₹2.07 | ₹1.90 | ₹1.90 | 110,424 |
| 2026-03-20 | ₹1.99 | ₹2.01 | ₹1.85 | ₹1.99 | 26,472 |
| 2026-03-19 | ₹1.88 | ₹2.01 | ₹1.88 | ₹1.94 | 130,126 |
| 2026-03-18 | ₹1.93 | ₹1.98 | ₹1.89 | ₹1.92 | 165,016 |
| 2026-03-17 | ₹1.89 | ₹1.98 | ₹1.89 | ₹1.89 | 216,648 |
| 2026-03-16 | ₹1.98 | ₹1.98 | ₹1.98 | ₹1.98 | 166,447 |
| 2026-03-13 | ₹2.24 | ₹2.26 | ₹2.06 | ₹2.08 | 242,865 |
| 2026-03-12 | ₹2.18 | ₹2.18 | ₹1.98 | ₹2.16 | 612,947 |
| 2026-03-11 | ₹2.08 | ₹2.18 | ₹2.08 | ₹2.08 | 99,548 |
| 2026-03-10 | ₹2.29 | ₹2.29 | ₹2.18 | ₹2.18 | 60,743 |
| 2026-03-09 | ₹2.29 | ₹2.30 | ₹2.29 | ₹2.29 | 106,373 |
| 2026-03-06 | ₹2.41 | ₹2.63 | ₹2.41 | ₹2.41 | 218,977 |
| 2026-03-05 | ₹2.75 | ₹2.78 | ₹2.53 | ₹2.53 | 229,819 |
| 2026-03-04 | ₹2.32 | ₹2.76 | ₹2.27 | ₹2.66 | 722,239 |
| 2026-03-02 | ₹2.64 | ₹2.66 | ₹2.52 | ₹2.52 | 174,025 |
| 2026-02-27 | ₹2.89 | ₹2.93 | ₹2.64 | ₹2.80 | 1,102,961 |
| 2026-02-26 | ₹2.44 | ₹2.74 | ₹2.25 | ₹2.71 | 1,429,867 |
| 2026-02-25 | ₹1.95 | ₹2.30 | ₹1.92 | ₹2.30 | 1,586,370 |
| 2026-02-24 | ₹1.92 | ₹2.05 | ₹1.78 | ₹1.92 | 1,027,137 |
| 2026-02-23 | ₹1.76 | ₹1.88 | ₹1.72 | ₹1.87 | 591,551 |
| 2026-02-20 | ₹1.68 | ₹1.80 | ₹1.68 | ₹1.72 | 31,515 |
| 2026-02-19 | ₹1.68 | ₹1.80 | ₹1.68 | ₹1.75 | 49,329 |
| 2026-02-18 | ₹1.78 | ₹1.81 | ₹1.75 | ₹1.79 | 30,211 |
| 2026-02-17 | ₹1.71 | ₹1.80 | ₹1.56 | ₹1.77 | 69,447 |
| 2026-02-16 | ₹1.76 | ₹1.76 | ₹1.71 | ₹1.71 | 20,625 |
| 2026-02-13 | ₹1.88 | ₹1.88 | ₹1.71 | ₹1.76 | 61,787 |
| 2026-02-12 | ₹1.81 | ₹1.88 | ₹1.65 | ₹1.80 | 132,864 |
| 2026-02-11 | ₹1.86 | ₹1.90 | ₹1.84 | ₹1.84 | 82,515 |
| 2026-02-10 | ₹1.96 | ₹1.98 | ₹1.84 | ₹1.90 | 173,004 |
| 2026-02-09 | ₹1.83 | ₹1.99 | ₹1.83 | ₹1.91 | 137,771 |
| 2026-02-06 | ₹1.70 | ₹1.89 | ₹1.61 | ₹1.80 | 215,511 |
| 2026-02-05 | ₹1.66 | ₹1.89 | ₹1.60 | ₹1.67 | 133,128 |
| 2026-02-04 | ₹1.52 | ₹1.67 | ₹1.51 | ₹1.66 | 57,574 |
| 2026-02-03 | ₹1.42 | ₹1.54 | ₹1.42 | ₹1.52 | 60,688 |
| 2026-02-02 | ₹1.47 | ₹1.50 | ₹1.42 | ₹1.48 | 23,195 |
| 2026-02-01 | ₹1.46 | ₹1.52 | ₹1.45 | ₹1.49 | 45,658 |
| 2026-01-30 | ₹1.50 | ₹1.53 | ₹1.45 | ₹1.49 | 68,105 |
| 2026-01-29 | ₹1.53 | ₹1.57 | ₹1.50 | ₹1.50 | 46,196 |
| 2026-01-28 | ₹1.57 | ₹1.58 | ₹1.52 | ₹1.53 | 62,519 |
| 2026-01-27 | ₹1.57 | ₹1.68 | ₹1.52 | ₹1.54 | 82,261 |
| 2026-01-23 | ₹1.53 | ₹1.56 | ₹1.50 | ₹1.54 | 51,165 |
| 2026-01-22 | ₹1.58 | ₹1.63 | ₹1.50 | ₹1.53 | 174,072 |
| 2026-01-21 | ₹1.69 | ₹1.69 | ₹1.50 | ₹1.55 | 820,393 |
| 2026-01-20 | ₹1.64 | ₹1.80 | ₹1.49 | ₹1.66 | 147,833 |
| 2026-01-19 | ₹1.64 | ₹1.68 | ₹1.63 | ₹1.64 | 23,015 |
| 2026-01-16 | ₹1.60 | ₹1.68 | ₹1.60 | ₹1.64 | 39,525 |
| 2026-01-14 | ₹1.69 | ₹1.70 | ₹1.55 | ₹1.60 | 83,292 |
| 2026-01-13 | ₹1.66 | ₹1.69 | ₹1.65 | ₹1.66 | 37,381 |
| 2026-01-12 | ₹1.65 | ₹1.70 | ₹1.61 | ₹1.63 | 106,199 |
| 2026-01-09 | ₹1.80 | ₹1.80 | ₹1.65 | ₹1.71 | 45,376 |
| 2026-01-08 | ₹1.71 | ₹1.73 | ₹1.66 | ₹1.67 | 42,409 |
| 2026-01-07 | ₹1.70 | ₹1.73 | ₹1.64 | ₹1.70 | 73,309 |
| 2026-01-06 | ₹1.63 | ₹1.73 | ₹1.63 | ₹1.70 | 39,202 |
| 2026-01-05 | ₹1.68 | ₹1.68 | ₹1.60 | ₹1.67 | 69,848 |
| 2026-01-02 | ₹1.69 | ₹1.74 | ₹1.69 | ₹1.72 | 54,854 |
| 2026-01-01 | ₹1.74 | ₹1.74 | ₹1.63 | ₹1.70 | 48,002 |
Jai Mata Glass Share Price Performance Analysis (Aug 2009 - Oct 2026)
JAIMATAG price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
+67.65%
₹1.70 → ₹2.85
Year to Date
Price Volatility
26.54%
Medium Volatility
Year to Date
Average Daily Volume
157,920
Year to Date Average
BSE Exchange
Jai Mata Glass Share Price History – Frequently Asked Questions
Common questions about JAIMATAG historical data and records. For live price, key ratios and fundamentals, see Jai Mata Glass share price chart.
What is the all-time high share price of Jai Mata Glass (JAIMATAG)?
The all-time high share price of Jai Mata Glass was ₹22.11 recorded on August 25, 2009 on the BSE exchange.
What is the all-time low share price of Jai Mata Glass (JAIMATAG)?
The all-time low share price of Jai Mata Glass was ₹0.1 recorded on March 27, 2015 on the BSE exchange.
How can I download JAIMATAG historical share price data?
You can download Jai Mata Glass historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for JAIMATAG shares?
The highest trading volume day for Jai Mata Glass was 5,575,512 shares traded on January 14, 2010 on the BSE exchange, with share price at ₹2.86.