Price Data Selection & Download
Josts Engineering Company Share Price All Time Records & Statistics (Jan 2008 - May 2026)
4123 daily OHLCV records on BSE from Jan. 2008 to May 2026. Examine JOSTS Q4 results for recent quarterly revenue, profit and EPS trends.
Share Price All Time High
₹661.90
December 18, 2024
BSE Exchange
Share Price All Time Low
₹9.35
October 28, 2008
BSE Exchange
Highest Volume Trading Day
406,496
June 28, 2011 • ₹39.60
BSE Exchange
Share Price History Data (Jan 2008 - May 2026)
JOSTS 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 | ₹230.00 | ₹230.00 | ₹222.10 | ₹227.80 | 6,196 |
| 2026-05-26 | ₹230.00 | ₹234.55 | ₹227.80 | ₹228.25 | 7,666 |
| 2026-05-25 | ₹234.00 | ₹236.00 | ₹227.05 | ₹230.60 | 10,376 |
| 2026-05-22 | ₹238.95 | ₹238.95 | ₹230.10 | ₹233.75 | 10,859 |
| 2026-05-21 | ₹240.15 | ₹252.75 | ₹225.00 | ₹234.20 | 34,030 |
| 2026-05-20 | ₹246.80 | ₹248.00 | ₹237.00 | ₹242.45 | 34,180 |
| 2026-05-19 | ₹245.15 | ₹249.05 | ₹244.00 | ₹245.60 | 9,263 |
| 2026-05-18 | ₹246.80 | ₹247.95 | ₹241.20 | ₹242.65 | 2,275 |
| 2026-05-15 | ₹249.10 | ₹253.95 | ₹245.00 | ₹246.75 | 6,519 |
| 2026-05-14 | ₹250.15 | ₹252.75 | ₹247.35 | ₹249.30 | 8,839 |
| 2026-05-13 | ₹257.90 | ₹260.55 | ₹250.10 | ₹250.45 | 19,872 |
| 2026-05-12 | ₹266.35 | ₹274.75 | ₹255.00 | ₹256.30 | 18,409 |
| 2026-05-11 | ₹270.05 | ₹278.85 | ₹265.10 | ₹266.35 | 6,562 |
| 2026-05-08 | ₹274.70 | ₹284.00 | ₹269.55 | ₹275.70 | 21,007 |
| 2026-05-07 | ₹266.60 | ₹275.00 | ₹261.15 | ₹269.65 | 30,201 |
| 2026-05-06 | ₹258.55 | ₹269.00 | ₹256.50 | ₹261.05 | 7,464 |
| 2026-05-05 | ₹258.00 | ₹263.45 | ₹253.00 | ₹258.50 | 5,357 |
| 2026-05-04 | ₹257.00 | ₹257.10 | ₹252.00 | ₹253.20 | 7,668 |
| 2026-04-30 | ₹258.75 | ₹258.75 | ₹252.10 | ₹255.80 | 1,976 |
| 2026-04-29 | ₹258.95 | ₹258.95 | ₹253.10 | ₹253.70 | 1,704 |
| 2026-04-28 | ₹258.95 | ₹265.00 | ₹252.20 | ₹254.15 | 11,013 |
| 2026-04-27 | ₹252.45 | ₹260.00 | ₹241.05 | ₹254.60 | 6,498 |
| 2026-04-24 | ₹252.45 | ₹255.00 | ₹242.00 | ₹245.45 | 5,888 |
| 2026-04-23 | ₹254.00 | ₹260.00 | ₹248.05 | ₹252.45 | 4,443 |
| 2026-04-22 | ₹259.95 | ₹263.45 | ₹250.20 | ₹255.15 | 12,635 |
| 2026-04-21 | ₹266.75 | ₹266.80 | ₹245.00 | ₹261.85 | 13,321 |
| 2026-04-20 | ₹269.70 | ₹270.00 | ₹262.40 | ₹264.40 | 4,084 |
| 2026-04-17 | ₹261.70 | ₹278.00 | ₹260.00 | ₹266.75 | 6,678 |
| 2026-04-16 | ₹261.95 | ₹280.00 | ₹261.95 | ₹266.45 | 9,619 |
| 2026-04-15 | ₹256.00 | ₹264.00 | ₹255.50 | ₹258.95 | 12,605 |
| 2026-04-13 | ₹250.05 | ₹260.00 | ₹246.50 | ₹257.35 | 5,655 |
| 2026-04-10 | ₹243.30 | ₹259.00 | ₹243.30 | ₹255.40 | 8,898 |
| 2026-04-09 | ₹239.95 | ₹249.85 | ₹232.00 | ₹242.45 | 4,867 |
| 2026-04-08 | ₹257.50 | ₹258.00 | ₹240.00 | ₹242.40 | 11,395 |
| 2026-04-07 | ₹238.00 | ₹247.25 | ₹236.00 | ₹242.20 | 8,861 |
| 2026-04-06 | ₹224.00 | ₹239.95 | ₹224.00 | ₹238.45 | 14,030 |
| 2026-04-02 | ₹208.00 | ₹225.00 | ₹203.10 | ₹220.35 | 12,451 |
| 2026-04-01 | ₹195.05 | ₹213.20 | ₹195.05 | ₹208.20 | 11,891 |
| 2026-03-30 | ₹218.90 | ₹218.90 | ₹188.10 | ₹193.00 | 47,965 |
| 2026-03-27 | ₹226.05 | ₹226.05 | ₹211.20 | ₹215.10 | 40,587 |
| 2026-03-25 | ₹213.40 | ₹236.00 | ₹208.40 | ₹226.20 | 39,056 |
| 2026-03-24 | ₹213.85 | ₹219.50 | ₹202.25 | ₹206.80 | 89,603 |
| 2026-03-23 | ₹220.20 | ₹220.65 | ₹204.95 | ₹206.90 | 42,693 |
| 2026-03-20 | ₹222.80 | ₹225.00 | ₹217.05 | ₹220.80 | 18,791 |
| 2026-03-19 | ₹220.30 | ₹227.05 | ₹217.00 | ₹219.75 | 11,474 |
| 2026-03-18 | ₹217.05 | ₹227.70 | ₹217.05 | ₹221.90 | 10,909 |
| 2026-03-17 | ₹222.05 | ₹223.05 | ₹217.10 | ₹218.20 | 27,611 |
| 2026-03-16 | ₹229.00 | ₹229.00 | ₹219.05 | ₹220.25 | 11,770 |
| 2026-03-13 | ₹230.30 | ₹232.95 | ₹227.00 | ₹227.15 | 17,383 |
| 2026-03-12 | ₹230.05 | ₹236.00 | ₹227.20 | ₹231.30 | 36,573 |
| 2026-03-11 | ₹235.00 | ₹238.30 | ₹228.00 | ₹230.95 | 129,228 |
| 2026-03-10 | ₹229.10 | ₹238.50 | ₹229.00 | ₹232.85 | 6,444 |
| 2026-03-09 | ₹233.15 | ₹233.15 | ₹225.25 | ₹227.80 | 4,702 |
| 2026-03-06 | ₹238.00 | ₹241.00 | ₹232.00 | ₹234.30 | 14,392 |
| 2026-03-05 | ₹238.30 | ₹246.30 | ₹232.30 | ₹233.45 | 8,669 |
| 2026-03-04 | ₹241.00 | ₹244.50 | ₹229.00 | ₹235.05 | 13,934 |
| 2026-03-02 | ₹231.05 | ₹242.70 | ₹231.05 | ₹239.50 | 9,142 |
| 2026-02-27 | ₹254.00 | ₹254.00 | ₹245.20 | ₹245.30 | 6,859 |
| 2026-02-26 | ₹254.00 | ₹257.90 | ₹247.05 | ₹247.90 | 5,087 |
| 2026-02-25 | ₹248.25 | ₹255.45 | ₹248.25 | ₹249.15 | 3,217 |
| 2026-02-24 | ₹256.00 | ₹259.95 | ₹247.70 | ₹250.50 | 4,989 |
| 2026-02-23 | ₹253.20 | ₹256.40 | ₹252.25 | ₹254.15 | 4,496 |
| 2026-02-20 | ₹252.30 | ₹257.10 | ₹250.00 | ₹253.45 | 5,870 |
| 2026-02-19 | ₹261.45 | ₹269.95 | ₹255.00 | ₹257.35 | 14,031 |
| 2026-02-18 | ₹265.00 | ₹275.90 | ₹265.00 | ₹265.40 | 8,259 |
| 2026-02-17 | ₹274.50 | ₹281.50 | ₹261.20 | ₹269.60 | 2,949 |
| 2026-02-16 | ₹280.70 | ₹283.00 | ₹268.50 | ₹273.70 | 6,902 |
| 2026-02-13 | ₹290.10 | ₹295.00 | ₹279.15 | ₹280.70 | 9,626 |
| 2026-02-12 | ₹293.00 | ₹304.00 | ₹287.00 | ₹297.05 | 19,208 |
| 2026-02-11 | ₹279.20 | ₹296.00 | ₹279.20 | ₹293.70 | 40,180 |
| 2026-02-10 | ₹264.00 | ₹282.00 | ₹252.05 | ₹279.20 | 25,423 |
| 2026-02-09 | ₹247.20 | ₹259.00 | ₹238.15 | ₹254.90 | 53,492 |
| 2026-02-06 | ₹241.30 | ₹253.90 | ₹241.30 | ₹247.40 | 37,143 |
| 2026-02-05 | ₹274.00 | ₹274.65 | ₹260.90 | ₹269.50 | 5,308 |
| 2026-02-04 | ₹266.40 | ₹266.40 | ₹256.95 | ₹260.90 | 10,344 |
| 2026-02-03 | ₹264.95 | ₹267.95 | ₹255.30 | ₹259.95 | 7,323 |
| 2026-02-02 | ₹274.50 | ₹274.50 | ₹252.30 | ₹254.85 | 4,902 |
| 2026-02-01 | ₹265.00 | ₹275.00 | ₹253.50 | ₹263.05 | 8,496 |
| 2026-01-30 | ₹257.80 | ₹268.95 | ₹245.00 | ₹263.35 | 6,276 |
| 2026-01-29 | ₹257.05 | ₹262.95 | ₹255.00 | ₹257.80 | 6,706 |
| 2026-01-28 | ₹255.10 | ₹270.00 | ₹255.10 | ₹258.70 | 5,339 |
| 2026-01-27 | ₹250.25 | ₹260.95 | ₹250.25 | ₹257.20 | 5,198 |
| 2026-01-23 | ₹257.75 | ₹258.50 | ₹253.10 | ₹254.05 | 4,887 |
| 2026-01-22 | ₹257.10 | ₹266.80 | ₹252.15 | ₹257.75 | 3,130 |
| 2026-01-21 | ₹258.00 | ₹264.00 | ₹252.00 | ₹257.85 | 13,617 |
| 2026-01-20 | ₹272.50 | ₹279.50 | ₹248.00 | ₹255.40 | 12,324 |
| 2026-01-19 | ₹280.00 | ₹285.85 | ₹270.00 | ₹273.00 | 11,003 |
| 2026-01-16 | ₹282.20 | ₹288.00 | ₹280.10 | ₹283.10 | 3,233 |
| 2026-01-14 | ₹284.50 | ₹287.95 | ₹282.60 | ₹283.45 | 3,332 |
| 2026-01-13 | ₹283.55 | ₹292.00 | ₹281.50 | ₹284.50 | 3,296 |
| 2026-01-12 | ₹289.90 | ₹289.90 | ₹281.60 | ₹284.20 | 6,287 |
| 2026-01-09 | ₹300.00 | ₹300.00 | ₹281.55 | ₹287.30 | 8,349 |
| 2026-01-08 | ₹307.80 | ₹314.90 | ₹296.05 | ₹298.25 | 12,253 |
| 2026-01-07 | ₹299.90 | ₹303.00 | ₹295.10 | ₹300.30 | 7,534 |
| 2026-01-06 | ₹281.30 | ₹299.80 | ₹281.30 | ₹297.40 | 12,994 |
| 2026-01-05 | ₹286.00 | ₹294.80 | ₹280.15 | ₹282.70 | 8,111 |
| 2026-01-02 | ₹290.00 | ₹291.50 | ₹287.00 | ₹289.10 | 6,085 |
| 2026-01-01 | ₹295.50 | ₹295.50 | ₹287.60 | ₹289.55 | 5,858 |
Josts Engineering Company Share Price Performance Analysis (Jan 2008 - May 2026)
JOSTS price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
-21.33%
₹289.55 → ₹227.80
Year to Date
Price Volatility
8.89%
Low Volatility
Year to Date
Average Daily Volume
14,552
Year to Date Average
BSE Exchange
Josts Engineering Company Share Price History – Frequently Asked Questions
Common questions about JOSTS historical data and records. For live price, key ratios and fundamentals, see JOSTS share price screener.
What is the all-time high share price of Josts Engineering Company (JOSTS)?
The all-time high share price of Josts Engineering Company was ₹661.9 recorded on December 18, 2024 on the BSE exchange.
What is the all-time low share price of Josts Engineering Company (JOSTS)?
The all-time low share price of Josts Engineering Company was ₹9.35 recorded on October 28, 2008 on the BSE exchange.
How can I download JOSTS historical share price data?
You can download Josts Engineering Company 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 JOSTS shares?
The highest trading volume day for Josts Engineering Company was 406,496 shares traded on June 28, 2011 on the BSE exchange, with share price at ₹39.6.