Price Data Selection & Download
Jhaveri Credits & Capital Share Price All Time Records & Statistics (Jan 2008 - May 2026)
2641 daily OHLCV records on BSE from Jan. 2008 to May 2026. Explore JHACC intrinsic value to estimate fundamental worth using multiple valuation models.
Share Price All Time High
₹527.30
March 02, 2024
BSE Exchange
Share Price All Time Low
₹1.05
April 09, 2009
BSE Exchange
Highest Volume Trading Day
320,000
March 30, 2010 • ₹5.51
BSE Exchange
Share Price History Data (Jan 2008 - May 2026)
JHACC daily open, high, low, close and volume (OHLCV) on BSE — 98 records.
Total Records
98
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-05-27 | ₹178.00 | ₹183.95 | ₹175.00 | ₹179.75 | 1,939 |
| 2026-05-26 | ₹176.00 | ₹181.80 | ₹172.00 | ₹181.15 | 2,556 |
| 2026-05-25 | ₹183.50 | ₹183.50 | ₹175.50 | ₹182.70 | 55 |
| 2026-05-22 | ₹176.50 | ₹180.90 | ₹174.00 | ₹176.85 | 911 |
| 2026-05-21 | ₹176.60 | ₹178.50 | ₹172.00 | ₹177.00 | 2,267 |
| 2026-05-20 | ₹183.50 | ₹183.50 | ₹176.00 | ₹176.10 | 202 |
| 2026-05-19 | ₹180.00 | ₹185.00 | ₹172.60 | ₹175.10 | 1,051 |
| 2026-05-18 | ₹195.00 | ₹195.00 | ₹172.50 | ₹177.40 | 691 |
| 2026-05-15 | ₹189.50 | ₹196.00 | ₹176.30 | ₹187.30 | 1,781 |
| 2026-05-14 | ₹204.80 | ₹204.80 | ₹190.00 | ₹198.00 | 664 |
| 2026-05-13 | ₹198.95 | ₹198.95 | ₹194.80 | ₹195.30 | 474 |
| 2026-05-12 | ₹190.90 | ₹212.00 | ₹183.00 | ₹193.30 | 18,957 |
| 2026-05-11 | ₹182.60 | ₹185.00 | ₹172.65 | ₹183.15 | 2,588 |
| 2026-05-08 | ₹182.95 | ₹182.95 | ₹174.95 | ₹180.00 | 2,140 |
| 2026-05-07 | ₹181.00 | ₹181.05 | ₹180.00 | ₹180.00 | 2,661 |
| 2026-05-06 | ₹176.00 | ₹184.90 | ₹175.00 | ₹180.00 | 1,535 |
| 2026-05-05 | ₹179.80 | ₹185.95 | ₹170.00 | ₹182.70 | 2,624 |
| 2026-05-04 | ₹181.30 | ₹181.30 | ₹179.80 | ₹179.80 | 421 |
| 2026-04-30 | ₹182.45 | ₹182.45 | ₹175.10 | ₹178.00 | 903 |
| 2026-04-29 | ₹183.00 | ₹183.90 | ₹173.90 | ₹175.05 | 2,846 |
| 2026-04-28 | ₹184.60 | ₹184.60 | ₹179.00 | ₹183.00 | 1,194 |
| 2026-04-27 | ₹179.90 | ₹182.40 | ₹174.50 | ₹180.45 | 270 |
| 2026-04-24 | ₹176.00 | ₹180.00 | ₹176.00 | ₹179.90 | 111 |
| 2026-04-23 | ₹183.00 | ₹183.00 | ₹175.95 | ₹176.00 | 1,228 |
| 2026-04-22 | ₹175.20 | ₹184.00 | ₹175.00 | ₹182.65 | 1,926 |
| 2026-04-21 | ₹181.95 | ₹184.00 | ₹174.50 | ₹179.95 | 2,203 |
| 2026-04-20 | ₹184.00 | ₹184.00 | ₹177.00 | ₹181.95 | 329 |
| 2026-04-17 | ₹179.95 | ₹180.00 | ₹173.00 | ₹176.00 | 2,538 |
| 2026-04-16 | ₹176.30 | ₹176.30 | ₹172.55 | ₹175.95 | 9,031 |
| 2026-04-15 | ₹180.50 | ₹182.00 | ₹171.60 | ₹176.25 | 3,512 |
| 2026-04-13 | ₹182.95 | ₹182.95 | ₹165.95 | ₹169.10 | 4,015 |
| 2026-04-10 | ₹180.00 | ₹187.95 | ₹175.05 | ₹179.55 | 5,179 |
| 2026-04-09 | ₹186.95 | ₹186.95 | ₹173.00 | ₹174.05 | 3,548 |
| 2026-04-08 | ₹185.00 | ₹190.50 | ₹181.60 | ₹182.60 | 2,672 |
| 2026-04-07 | ₹187.45 | ₹190.95 | ₹180.10 | ₹180.95 | 1,848 |
| 2026-04-06 | ₹183.00 | ₹196.45 | ₹181.00 | ₹187.35 | 1,032 |
| 2026-04-02 | ₹185.05 | ₹198.55 | ₹185.05 | ₹189.20 | 530 |
| 2026-04-01 | ₹180.10 | ₹210.00 | ₹180.10 | ₹192.90 | 1,077 |
| 2026-03-30 | ₹180.20 | ₹217.00 | ₹180.10 | ₹189.30 | 4,790 |
| 2026-03-27 | ₹210.40 | ₹210.40 | ₹179.30 | ₹186.30 | 5,134 |
| 2026-03-25 | ₹202.25 | ₹218.80 | ₹202.25 | ₹211.55 | 462 |
| 2026-03-24 | ₹219.95 | ₹222.00 | ₹203.00 | ₹205.25 | 1,334 |
| 2026-03-23 | ₹224.00 | ₹224.00 | ₹203.00 | ₹210.35 | 3,607 |
| 2026-03-20 | ₹233.00 | ₹233.00 | ₹213.60 | ₹221.05 | 10,143 |
| 2026-03-19 | ₹242.95 | ₹242.95 | ₹206.10 | ₹215.40 | 19,148 |
| 2026-03-18 | ₹230.00 | ₹231.00 | ₹208.00 | ₹221.80 | 20,180 |
| 2026-03-17 | ₹188.50 | ₹210.00 | ₹188.50 | ₹208.05 | 4,013 |
| 2026-03-16 | ₹185.00 | ₹200.00 | ₹185.00 | ₹198.85 | 4,502 |
| 2026-03-13 | ₹186.00 | ₹191.00 | ₹180.00 | ₹187.65 | 1,863 |
| 2026-03-12 | ₹190.00 | ₹190.00 | ₹177.00 | ₹183.00 | 775 |
| 2026-03-11 | ₹181.45 | ₹190.80 | ₹181.45 | ₹186.70 | 2,778 |
| 2026-03-10 | ₹195.00 | ₹195.00 | ₹180.10 | ₹184.50 | 2,232 |
| 2026-03-09 | ₹189.00 | ₹190.00 | ₹176.00 | ₹184.70 | 1,453 |
| 2026-03-06 | ₹173.50 | ₹194.40 | ₹173.00 | ₹187.30 | 4,947 |
| 2026-03-05 | ₹166.05 | ₹175.00 | ₹162.15 | ₹168.45 | 1,759 |
| 2026-03-04 | ₹170.00 | ₹170.00 | ₹160.05 | ₹163.60 | 380 |
| 2026-03-02 | ₹146.00 | ₹170.00 | ₹146.00 | ₹163.15 | 1,946 |
| 2026-02-27 | ₹166.40 | ₹198.00 | ₹158.00 | ₹170.10 | 2,396 |
| 2026-02-26 | ₹169.95 | ₹171.05 | ₹165.00 | ₹166.00 | 1,143 |
| 2026-02-25 | ₹183.10 | ₹185.00 | ₹160.00 | ₹169.95 | 7,406 |
| 2026-02-24 | ₹176.00 | ₹184.00 | ₹175.00 | ₹183.25 | 13,899 |
| 2026-02-23 | ₹180.00 | ₹180.00 | ₹174.10 | ₹177.00 | 575 |
| 2026-02-20 | ₹188.45 | ₹188.45 | ₹175.00 | ₹179.95 | 1,125 |
| 2026-02-19 | ₹191.80 | ₹191.80 | ₹180.00 | ₹184.75 | 1,410 |
| 2026-02-18 | ₹180.10 | ₹188.95 | ₹172.80 | ₹181.45 | 1,846 |
| 2026-02-17 | ₹180.00 | ₹183.00 | ₹180.00 | ₹180.90 | 157 |
| 2026-02-16 | ₹184.90 | ₹193.85 | ₹180.00 | ₹180.00 | 1,419 |
| 2026-02-13 | ₹191.60 | ₹191.60 | ₹182.00 | ₹184.85 | 817 |
| 2026-02-12 | ₹188.00 | ₹189.00 | ₹181.40 | ₹188.55 | 1,799 |
| 2026-02-11 | ₹182.05 | ₹185.85 | ₹176.70 | ₹183.70 | 995 |
| 2026-02-10 | ₹199.40 | ₹199.40 | ₹188.00 | ₹190.95 | 956 |
| 2026-02-09 | ₹212.00 | ₹212.00 | ₹182.15 | ₹182.35 | 2,098 |
| 2026-02-06 | ₹170.00 | ₹184.65 | ₹170.00 | ₹183.45 | 1,629 |
| 2026-02-05 | ₹176.60 | ₹176.60 | ₹166.00 | ₹172.80 | 476 |
| 2026-02-04 | ₹169.55 | ₹177.00 | ₹169.00 | ₹169.05 | 655 |
| 2026-02-03 | ₹174.00 | ₹194.90 | ₹164.00 | ₹172.35 | 3,904 |
| 2026-02-02 | ₹174.00 | ₹177.00 | ₹162.00 | ₹168.85 | 1,828 |
| 2026-02-01 | ₹161.00 | ₹178.00 | ₹161.00 | ₹174.60 | 2,321 |
| 2026-01-30 | ₹173.80 | ₹180.00 | ₹165.95 | ₹172.15 | 4,422 |
| 2026-01-29 | ₹194.50 | ₹194.50 | ₹171.95 | ₹173.75 | 3,797 |
| 2026-01-28 | ₹201.55 | ₹201.55 | ₹172.30 | ₹175.75 | 11,792 |
| 2026-01-27 | ₹190.45 | ₹197.40 | ₹190.00 | ₹194.25 | 552 |
| 2026-01-23 | ₹198.00 | ₹198.00 | ₹190.00 | ₹190.45 | 1,058 |
| 2026-01-22 | ₹194.00 | ₹194.20 | ₹183.00 | ₹189.45 | 2,202 |
| 2026-01-21 | ₹196.00 | ₹198.90 | ₹175.00 | ₹181.00 | 6,868 |
| 2026-01-20 | ₹193.00 | ₹201.50 | ₹185.10 | ₹185.25 | 3,370 |
| 2026-01-19 | ₹198.00 | ₹199.80 | ₹191.60 | ₹194.00 | 1,346 |
| 2026-01-16 | ₹195.00 | ₹203.00 | ₹195.00 | ₹200.90 | 2,106 |
| 2026-01-14 | ₹193.50 | ₹198.80 | ₹191.00 | ₹192.80 | 1,085 |
| 2026-01-13 | ₹196.00 | ₹199.70 | ₹193.05 | ₹193.05 | 750 |
| 2026-01-12 | ₹212.00 | ₹212.00 | ₹195.00 | ₹199.15 | 1,765 |
| 2026-01-09 | ₹187.80 | ₹203.90 | ₹185.00 | ₹199.00 | 1,210 |
| 2026-01-08 | ₹192.10 | ₹197.00 | ₹185.00 | ₹187.80 | 4,665 |
| 2026-01-07 | ₹198.00 | ₹203.85 | ₹197.95 | ₹198.30 | 496 |
| 2026-01-06 | ₹208.95 | ₹208.95 | ₹189.15 | ₹197.95 | 1,834 |
| 2026-01-05 | ₹208.60 | ₹213.00 | ₹202.00 | ₹208.95 | 1,066 |
| 2026-01-02 | ₹216.70 | ₹216.70 | ₹208.05 | ₹208.70 | 1,001 |
| 2026-01-01 | ₹215.10 | ₹218.00 | ₹207.00 | ₹209.60 | 1,592 |
Jhaveri Credits & Capital Share Price Performance Analysis (Jan 2008 - May 2026)
JHACC price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
-14.24%
₹209.60 → ₹179.75
Year to Date
Price Volatility
6.60%
Low Volatility
Year to Date
Average Daily Volume
2,886
Year to Date Average
BSE Exchange
Jhaveri Credits & Capital Share Price History – Frequently Asked Questions
Common questions about JHACC historical data and records. For live price, key ratios and fundamentals, see JHACC share price.
What is the all-time high share price of Jhaveri Credits & Capital (JHACC)?
The all-time high share price of Jhaveri Credits & Capital was ₹527.3 recorded on March 02, 2024 on the BSE exchange.
What is the all-time low share price of Jhaveri Credits & Capital (JHACC)?
The all-time low share price of Jhaveri Credits & Capital was ₹1.05 recorded on April 09, 2009 on the BSE exchange.
How can I download JHACC historical share price data?
You can download Jhaveri Credits & Capital 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 JHACC shares?
The highest trading volume day for Jhaveri Credits & Capital was 320,000 shares traded on March 30, 2010 on the BSE exchange, with share price at ₹5.51.