Price Data Selection & Download
Jayatma Industries Share Price All Time Records & Statistics (Jan 2008 - Jul 2026)
2279 daily OHLCV records on BSE from Jan. 2008 to July 2026. For live price, key ratios and fundamentals, see JAYIND share price screener.
Share Price All Time High
₹20.85
January 25, 2019
BSE Exchange
Share Price All Time Low
₹1.51
January 06, 2012
BSE Exchange
Highest Volume Trading Day
686,510
March 25, 2025 • ₹14.40
BSE Exchange
Share Price History Data (Jan 2008 - Jul 2026)
JAYIND daily open, high, low, close and volume (OHLCV) on BSE — 81 records.
Total Records
81
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-24 | ₹11.60 | ₹11.65 | ₹11.60 | ₹11.65 | 122 |
| 2026-07-23 | ₹12.21 | ₹12.21 | ₹12.21 | ₹12.21 | 201 |
| 2026-07-22 | ₹11.63 | ₹11.63 | ₹11.63 | ₹11.63 | 5 |
| 2026-07-17 | ₹12.25 | ₹12.25 | ₹12.24 | ₹12.24 | 37 |
| 2026-07-15 | ₹12.24 | ₹12.24 | ₹12.24 | ₹12.24 | 400 |
| 2026-07-14 | ₹12.88 | ₹12.88 | ₹12.88 | ₹12.88 | 3,072 |
| 2026-07-08 | ₹13.58 | ₹13.58 | ₹13.55 | ₹13.55 | 6 |
| 2026-07-03 | ₹12.94 | ₹12.94 | ₹12.94 | ₹12.94 | 5 |
| 2026-07-02 | ₹12.34 | ₹12.34 | ₹12.34 | ₹12.34 | 501 |
| 2026-07-01 | ₹12.96 | ₹12.96 | ₹12.96 | ₹12.96 | 5 |
| 2026-06-29 | ₹12.36 | ₹12.36 | ₹12.36 | ₹12.36 | 20 |
| 2026-06-25 | ₹13.01 | ₹13.01 | ₹13.01 | ₹13.01 | 63 |
| 2026-06-24 | ₹13.14 | ₹13.14 | ₹12.54 | ₹13.13 | 292 |
| 2026-06-23 | ₹12.52 | ₹12.52 | ₹12.52 | ₹12.52 | 1,000 |
| 2026-06-18 | ₹11.93 | ₹11.93 | ₹11.93 | ₹11.93 | 10 |
| 2026-06-16 | ₹12.55 | ₹12.55 | ₹12.55 | ₹12.55 | 26 |
| 2026-06-15 | ₹13.16 | ₹13.16 | ₹12.54 | ₹12.54 | 2,016 |
| 2026-06-12 | ₹12.54 | ₹12.54 | ₹12.54 | ₹12.54 | 500 |
| 2026-06-11 | ₹12.52 | ₹12.52 | ₹11.95 | ₹11.95 | 2,800 |
| 2026-06-10 | ₹11.93 | ₹11.93 | ₹11.93 | ₹11.93 | 5 |
| 2026-06-08 | ₹12.54 | ₹12.54 | ₹12.54 | ₹12.54 | 25 |
| 2026-06-04 | ₹12.55 | ₹12.55 | ₹12.54 | ₹12.54 | 1,000 |
| 2026-05-27 | ₹13.23 | ₹13.23 | ₹13.20 | ₹13.20 | 1,005 |
| 2026-05-26 | ₹12.60 | ₹13.22 | ₹12.60 | ₹12.61 | 163 |
| 2026-05-25 | ₹12.60 | ₹12.60 | ₹12.60 | ₹12.60 | 37 |
| 2026-05-19 | ₹12.00 | ₹12.00 | ₹12.00 | ₹12.00 | 1 |
| 2026-05-15 | ₹12.40 | ₹12.40 | ₹12.40 | ₹12.40 | 10 |
| 2026-05-12 | ₹12.40 | ₹12.40 | ₹12.40 | ₹12.40 | 200 |
| 2026-05-11 | ₹13.05 | ₹13.05 | ₹13.05 | ₹13.05 | 5 |
| 2026-04-29 | ₹12.46 | ₹13.05 | ₹12.46 | ₹13.05 | 60 |
| 2026-04-28 | ₹12.42 | ₹13.05 | ₹12.42 | ₹13.05 | 58 |
| 2026-04-27 | ₹13.05 | ₹13.05 | ₹13.05 | ₹13.05 | 820 |
| 2026-04-22 | ₹13.69 | ₹13.69 | ₹13.69 | ₹13.69 | 100 |
| 2026-04-21 | ₹13.04 | ₹13.04 | ₹13.04 | ₹13.04 | 2 |
| 2026-04-20 | ₹13.04 | ₹13.04 | ₹13.04 | ₹13.04 | 5 |
| 2026-04-17 | ₹13.01 | ₹13.04 | ₹13.01 | ₹13.04 | 1,497 |
| 2026-04-15 | ₹13.76 | ₹13.76 | ₹13.69 | ₹13.69 | 305 |
| 2026-04-13 | ₹13.11 | ₹13.11 | ₹13.11 | ₹13.11 | 10 |
| 2026-04-10 | ₹13.11 | ₹13.11 | ₹13.11 | ₹13.11 | 9 |
| 2026-04-09 | ₹13.80 | ₹13.80 | ₹13.80 | ₹13.80 | 5 |
| 2026-04-06 | ₹14.52 | ₹14.52 | ₹14.52 | ₹14.52 | 2 |
| 2026-04-02 | ₹15.28 | ₹15.28 | ₹15.28 | ₹15.28 | 1 |
| 2026-03-30 | ₹14.57 | ₹14.57 | ₹14.57 | ₹14.57 | 5 |
| 2026-03-24 | ₹13.89 | ₹13.89 | ₹13.89 | ₹13.89 | 4 |
| 2026-03-23 | ₹12.66 | ₹13.28 | ₹12.66 | ₹13.23 | 1,328 |
| 2026-03-20 | ₹12.65 | ₹12.65 | ₹12.65 | ₹12.65 | 50 |
| 2026-03-18 | ₹12.68 | ₹12.68 | ₹12.05 | ₹12.05 | 823 |
| 2026-03-17 | ₹13.34 | ₹13.34 | ₹12.68 | ₹12.68 | 13 |
| 2026-03-16 | ₹13.34 | ₹13.34 | ₹13.34 | ₹13.34 | 1 |
| 2026-03-13 | ₹15.50 | ₹15.50 | ₹14.04 | ₹14.04 | 164 |
| 2026-03-12 | ₹14.77 | ₹14.77 | ₹14.77 | ₹14.77 | 676 |
| 2026-03-11 | ₹14.07 | ₹14.07 | ₹14.07 | ₹14.07 | 20 |
| 2026-03-10 | ₹13.42 | ₹13.42 | ₹13.40 | ₹13.40 | 2,868 |
| 2026-03-09 | ₹12.19 | ₹12.79 | ₹12.19 | ₹12.79 | 1,007 |
| 2026-03-05 | ₹12.19 | ₹12.19 | ₹12.19 | ₹12.19 | 198 |
| 2026-03-02 | ₹11.61 | ₹11.61 | ₹11.61 | ₹11.61 | 1 |
| 2026-02-26 | ₹12.22 | ₹12.22 | ₹12.22 | ₹12.22 | 300 |
| 2026-02-25 | ₹12.25 | ₹12.86 | ₹12.25 | ₹12.86 | 51 |
| 2026-02-24 | ₹13.50 | ₹13.50 | ₹12.25 | ₹12.25 | 1,243 |
| 2026-02-23 | ₹12.86 | ₹12.86 | ₹12.86 | ₹12.86 | 1,000 |
| 2026-02-19 | ₹12.25 | ₹12.25 | ₹12.25 | ₹12.25 | 229 |
| 2026-02-16 | ₹11.67 | ₹11.67 | ₹11.67 | ₹11.67 | 1 |
| 2026-02-12 | ₹12.28 | ₹12.28 | ₹12.28 | ₹12.28 | 1 |
| 2026-02-11 | ₹14.28 | ₹14.28 | ₹12.92 | ₹12.92 | 2,113 |
| 2026-02-10 | ₹13.60 | ₹13.60 | ₹13.60 | ₹13.60 | 1,091 |
| 2026-02-09 | ₹13.77 | ₹13.77 | ₹13.03 | ₹13.03 | 8 |
| 2026-02-06 | ₹13.71 | ₹13.71 | ₹13.71 | ₹13.71 | 566 |
| 2026-02-05 | ₹12.44 | ₹13.06 | ₹12.44 | ₹13.06 | 513 |
| 2026-02-04 | ₹12.44 | ₹12.44 | ₹12.44 | ₹12.44 | 288 |
| 2026-02-03 | ₹13.09 | ₹13.09 | ₹13.09 | ₹13.09 | 200 |
| 2026-02-02 | ₹13.10 | ₹13.10 | ₹12.45 | ₹12.47 | 147 |
| 2026-02-01 | ₹13.10 | ₹14.45 | ₹13.10 | ₹13.10 | 3 |
| 2026-01-30 | ₹13.78 | ₹13.78 | ₹13.78 | ₹13.78 | 1 |
| 2026-01-29 | ₹14.50 | ₹14.50 | ₹14.50 | ₹14.50 | 16 |
| 2026-01-28 | ₹14.33 | ₹14.33 | ₹14.33 | ₹14.33 | 52 |
| 2026-01-22 | ₹13.65 | ₹13.65 | ₹13.65 | ₹13.65 | 100 |
| 2026-01-21 | ₹13.00 | ₹13.00 | ₹13.00 | ₹13.00 | 2 |
| 2026-01-16 | ₹12.30 | ₹13.00 | ₹12.30 | ₹13.00 | 1,513 |
| 2026-01-14 | ₹12.39 | ₹12.39 | ₹12.39 | ₹12.39 | 7 |
| 2026-01-07 | ₹12.39 | ₹12.39 | ₹12.39 | ₹12.39 | 55 |
| 2026-01-05 | ₹12.38 | ₹12.38 | ₹12.38 | ₹12.38 | 12 |
Jayatma Industries Share Price Performance Analysis (Jan 2008 - Jul 2026)
JAYIND price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
-5.90%
₹12.38 → ₹11.65
Year to Date
Price Volatility
5.86%
Low Volatility
Year to Date
Average Daily Volume
408
Year to Date Average
BSE Exchange
Jayatma Industries Share Price History – Frequently Asked Questions
Common questions about JAYIND historical data and records. Browse Jayatma Industries financial data for revenue, profit, balance sheet and cash flow data.
What is the all-time high share price of Jayatma Industries (JAYIND)?
The all-time high share price of Jayatma Industries was ₹20.85 recorded on January 25, 2019 on the BSE exchange.
What is the all-time low share price of Jayatma Industries (JAYIND)?
The all-time low share price of Jayatma Industries was ₹1.51 recorded on January 06, 2012 on the BSE exchange.
How can I download JAYIND historical share price data?
You can download Jayatma Industries 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 JAYIND shares?
The highest trading volume day for Jayatma Industries was 686,510 shares traded on March 25, 2025 on the BSE exchange, with share price at ₹14.4.