Jagan Lamps share price history

BSE: 530711Auto ComponentsSmall Cap

Jagan Lamps Ltd. · Face value ₹10 · Listed Jul 1995

₹52.68₹0.18 (0.34%)

Share price at the BSE close on 28 Oct 2026. Previous close ₹52.86.

28 Oct: open ₹52.99, high ₹53.76, low ₹50.36

52-week range of traded prices to 28 Oct 2026

₹38.30Low, 30 Mar 2026₹77.20High, 13 Nov 2025

Next results date: the board meets on 14 Nov 2026 to consider: quarterly results. Results calendar

Market cap: ₹38 Cr3,594th largest listed
P/E: Earlier quarters restated in the year
P/B: 1.09
Dividend yield: Nonein the last 12 months
ROCE: 9.5%
Debt to equity: 0.12
Volume, BSE: 4,932

Jagan Lamps share price by year, month and day

Closes to 28 Oct 2026; the last month as traded on BSE

Jagan Lamps' share price is on record from 2 Jan 2007, when it closed at ₹6.00, to 28 Oct 2026. Its highest close was ₹147.12 on 9 Feb 2024 and its lowest ₹2.76 on 14 May 2009.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	52.68	−22.5%	69.71	39.32	69.20	70.96	38.30	8,13,126
2025	67.96	−28.9%	98.91	64.13	95.80	101.90	60.64	16,17,293
2024	95.55	+25.1%	147.12	77.48	77.93	152.99	74.60	37,97,205
2023	76.40	+58.0%	91.23	38.76	49.70	95.50	38.01	34,21,573
2022	48.35	−32.4%	80.20	45.95	71.50	85.00	43.00	17,26,908
2021	71.55	+205.1%	79.10	23.10	23.60	80.95	22.65	50,15,109
2020	23.45	+103.0%	30.40	12.00	12.00	30.40	12.00	9,99,802
2019	11.55	−22.5%	14.98	9.27	14.30	15.30	9.27	1,03,346
2018	14.90	−27.4%	21.15	10.13	19.60	22.20	10.08	3,25,175
2017	20.53	+61.1%	21.61	11.02	12.11	21.61	11.02	7,84,003
2016	12.74	+0.7%	15.42	8.00	13.28	15.93	8.00	2,04,144
2015	12.65	−19.5%	18.55	6.10	15.45	18.90	6.10	5,61,394
2014	15.72	+424.0%	18.44	2.81	2.90	18.80	2.81	4,62,016
2013	3.00	−43.5%	6.40	2.85	5.56	6.55	2.85	65,430
2012	5.31	+11.1%	8.67	4.34	4.56	8.92	4.34	1,70,374
2011	4.78	−34.6%	11.92	4.35	7.35	12.15	4.35	6,18,326
2010	7.31	−0.5%	9.87	4.60	7.50	10.60	4.38	8,35,454
2009	7.35	+116.2%	7.35	2.76	3.57	7.35	2.76	3,05,231
2008	3.40	−61.9%	11.37	3.26	9.37	11.93	3.26	2,08,263
2007	8.93	–	9.60	4.55	6.15	10.08	4.42	7,57,786

₹ per share, adjusted for splits and bonuses since. Change is on the close at the end of the year before; traded high and low are the year's range. 2014 is from its first session, 23 Jan 2014. The 2013 close is its last trade, on 5 Dec 2013.

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	52.68	−9.5%	58.18	59.80	50.31	46,586
Sep 2026	58.18	−6.5%	63.89	67.00	54.10	74,106
Aug 2026	62.21	+38.9%	44.57	66.99	44.11	1,91,740
Jul 2026	44.79	−4.3%	46.60	50.80	43.01	68,762
Jun 2026	46.82	−11.0%	50.40	54.90	45.00	62,988
May 2026	52.59	−1.2%	54.32	56.73	48.14	51,614
Apr 2026	53.25	+35.4%	38.56	57.99	38.52	92,008
Mar 2026	39.32	−35.5%	61.99	65.47	38.30	1,06,229
Feb 2026	60.99	−5.9%	66.00	70.50	58.40	66,052
Jan 2026	64.82	−4.6%	69.20	70.96	61.00	53,041
Dec 2025	67.96	−5.7%	73.39	74.99	65.30	46,938
Nov 2025	72.04	+1.2%	72.00	77.20	66.00	62,130
Oct 2025	71.21	−8.4%	77.77	80.37	60.64	78,815
Sep 2025	77.70	+1.3%	79.80	90.00	74.00	1,00,874
Aug 2025	76.74	−9.9%	86.03	89.49	75.18	69,883
Jul 2025	85.20	+23.2%	68.02	97.00	68.02	6,03,993
Jun 2025	69.18	−3.3%	71.56	78.70	65.00	1,07,601
May 2025	71.56	+5.9%	67.70	75.00	62.00	95,426
Apr 2025	67.60	−7.3%	74.98	78.90	65.60	68,761
Mar 2025	72.96	+8.3%	67.00	87.00	61.20	1,82,462
Feb 2025	67.39	−22.3%	89.25	92.17	65.00	73,500
Jan 2025	86.77	−9.2%	95.80	101.90	80.55	1,26,910
Dec 2024	95.55	+9.3%	87.45	98.90	86.80	2,12,297
Nov 2024	87.45	−1.9%	90.94	95.00	84.00	91,457
Oct 2024	89.10	−3.5%	94.00	101.60	84.00	1,71,748
Sep 2024	92.34	+2.9%	91.00	111.94	90.00	6,60,846
Aug 2024	89.74	−7.3%	95.30	97.96	87.93	1,52,179
Jul 2024	96.81	−1.5%	100.03	105.00	92.10	1,80,303
Jun 2024	98.27	+9.2%	92.00	109.00	77.63	4,72,695
May 2024	89.95	−11.8%	101.20	106.00	82.60	2,64,016
Apr 2024	102.00	−10.3%	115.60	115.70	96.00	1,63,396
Mar 2024	113.75	−0.9%	112.55	120.05	91.55	2,15,241
Feb 2024	114.76	+25.9%	94.30	152.99	93.00	8,01,387
Jan 2024	91.16	+19.3%	77.93	97.50	74.60	4,11,640
Dec 2023	76.40	−1.9%	78.00	85.72	73.52	1,13,587
Nov 2023	77.90	−9.5%	82.71	88.45	75.66	93,174
Oct 2023	86.10	+23.1%	70.10	95.50	70.00	8,47,172
Sep 2023	69.95	+13.7%	62.00	78.50	59.65	2,67,578
Aug 2023	61.50	−6.8%	65.98	76.75	59.34	1,64,515
Jul 2023	65.98	−6.0%	71.30	75.98	62.00	1,23,470
Jun 2023	70.19	+9.1%	66.70	82.90	61.60	4,15,556
May 2023	64.33	+6.9%	61.40	69.00	56.00	3,60,092
Apr 2023	60.18	+24.3%	54.00	76.65	53.00	6,78,623
Mar 2023	48.40	+11.3%	44.50	53.40	38.01	1,37,366
Feb 2023	43.50	−9.7%	48.20	49.90	41.40	95,928
Jan 2023	48.15	−0.4%	49.70	52.00	45.20	1,24,512
Dec 2022	48.35	−9.0%	53.20	55.80	46.00	1,72,490
Nov 2022	53.15	+4.5%	51.80	62.00	47.20	2,21,986
Oct 2022	50.85	−0.3%	51.40	54.10	43.10	93,707
Sep 2022	51.00	−0.1%	52.50	59.75	48.00	1,54,173
Aug 2022	51.05	−4.9%	54.00	57.00	48.05	96,088
Jul 2022	53.70	+9.7%	50.95	57.60	49.00	89,382
Jun 2022	48.95	−10.0%	55.40	58.95	43.00	68,184
May 2022	54.40	−9.5%	61.30	62.45	50.05	66,503
Apr 2022	60.10	−1.5%	62.70	74.40	59.00	1,95,160
Mar 2022	61.00	−4.5%	61.00	67.45	55.05	1,11,156
Feb 2022	63.85	−16.8%	79.80	81.35	55.30	1,34,213
Jan 2022	76.75	+7.3%	71.50	85.00	65.00	3,23,866
Dec 2021	71.55	0.0%	74.25	77.75	55.00	4,16,000
Nov 2021	71.55	+41.7%	53.90	80.95	47.50	5,42,181
Oct 2021	50.50	+1.9%	50.50	57.00	44.40	1,84,963
Sep 2021	49.55	−7.5%	52.50	55.00	45.00	1,28,485
Aug 2021	53.55	−20.1%	68.80	70.60	42.80	3,79,786
Jul 2021	67.00	+31.6%	51.00	74.00	49.15	5,21,662
Jun 2021	50.90	+51.7%	33.55	60.00	33.00	12,83,393
May 2021	33.55	+10.5%	33.00	39.95	30.10	3,45,558
Apr 2021	30.35	−3.3%	32.95	36.60	25.00	1,06,764
Mar 2021	31.40	−1.9%	32.20	33.45	29.10	1,50,448
Feb 2021	32.00	−8.3%	35.95	40.15	29.50	2,32,026
Jan 2021	34.90	+48.8%	23.60	40.50	22.65	7,23,843
Dec 2020	23.45	+29.6%	19.75	26.50	17.50	2,61,405
Nov 2020	18.10	−3.2%	19.70	19.75	15.35	1,19,760
Oct 2020	18.70	−2.9%	18.30	19.95	16.50	31,169
Sep 2020	19.25	+13.5%	17.05	19.85	15.40	51,301
Aug 2020	16.96	+19.4%	14.20	19.95	13.75	87,220
Jul 2020	14.20	−0.8%	14.02	16.59	13.70	38,324
Jun 2020	14.31	−4.6%	15.75	17.00	14.11	59,394
May 2020	15.00	−1.0%	14.40	15.15	12.50	31,604
Apr 2020	15.15	−8.5%	16.25	17.05	14.20	60,286
Mar 2020	16.55	−32.6%	24.10	24.10	16.55	9,823
Feb 2020	24.55	−4.3%	26.15	30.40	24.55	1,39,565
Jan 2020	25.64	+122.0%	12.00	25.64	12.00	1,09,951
Dec 2019	11.55	−2.5%	11.40	11.99	10.47	4,310
Nov 2019	11.85	+11.0%	10.75	13.55	10.25	4,901
Oct 2019	10.68	−3.0%	10.47	12.66	9.27	9,536
Sep 2019	11.01	−3.3%	10.82	11.95	9.90	10,855
Aug 2019	11.38	+1.0%	11.80	13.25	10.60	11,908
Jul 2019	11.27	+0.6%	11.75	12.65	9.48	14,812
Jun 2019	11.20	−20.8%	13.44	13.44	11.20	620
May 2019	14.14	−1.8%	14.98	14.98	13.50	250
Apr 2019	14.40	+15.2%	12.50	14.40	11.32	8,686
Mar 2019	12.50	+0.8%	12.96	13.31	11.26	6,450
Feb 2019	12.40	−1.6%	11.97	14.49	11.40	17,087
Jan 2019	12.60	−15.4%	14.30	15.30	11.51	13,931
Dec 2018	14.90	+2.5%	13.82	15.50	12.51	4,851
Nov 2018	14.54	+21.2%	11.40	15.30	11.40	6,610
Oct 2018	12.00	−7.7%	12.35	13.55	11.80	7,639
Sep 2018	13.00	−15.0%	14.60	15.90	12.25	8,800
Aug 2018	15.30	+49.1%	10.53	17.85	10.42	33,105
Jul 2018	10.26	−13.2%	11.25	13.02	10.08	16,800
Jun 2018	11.82	−14.0%	13.50	13.75	11.26	16,153
May 2018	13.75	−22.1%	17.65	19.35	13.75	10,658
Apr 2018	17.65	+14.2%	15.40	19.15	15.10	30,574
Mar 2018	15.45	−17.8%	18.80	19.00	14.75	28,732
Feb 2018	18.80	−0.8%	18.05	21.05	16.35	32,422
Jan 2018	18.95	−7.7%	19.60	22.20	17.30	1,28,831
Dec 2017	20.53	+44.6%	13.80	21.61	13.77	1,57,106
Nov 2017	14.20	+4.0%	14.33	15.25	12.58	1,27,782
Oct 2017	13.65	+8.0%	13.18	15.00	11.80	1,57,645
Sep 2017	12.64	+14.7%	11.05	14.12	11.05	76,000
Aug 2017	11.02	−13.9%	12.26	12.26	11.02	9,982
Jul 2017	12.80	−11.0%	14.99	15.54	12.42	35,295
Jun 2017	14.39	+11.0%	13.60	14.73	12.15	16,894
May 2017	12.96	+8.6%	11.41	13.93	11.38	25,002
Apr 2017	11.93	−0.6%	12.60	14.65	11.55	13,976
Mar 2017	12.00	+1.7%	11.22	15.67	11.21	38,903
Feb 2017	11.80	−6.3%	12.99	14.30	11.20	61,519
Jan 2017	12.60	−1.1%	12.11	13.87	11.92	63,899
Dec 2016	12.74	+9.7%	12.19	12.74	11.02	1,221
Nov 2016	11.61	+4.8%	11.63	13.19	11.07	25,381
Oct 2016	11.08	−5.3%	12.00	12.00	10.04	7,896
Sep 2016	11.70	+25.0%	8.91	13.01	8.44	22,553
Aug 2016	9.36	−1.2%	9.60	10.30	9.12	9,269
Jul 2016	9.47	−16.3%	11.30	11.30	9.02	9,226
Jun 2016	11.32	+25.8%	9.45	11.91	9.10	30,501
May 2016	9.00	+1.7%	8.50	9.88	8.50	5,504
Apr 2016	8.85	+3.4%	8.50	10.20	8.00	4,913
Mar 2016	8.56	−20.4%	10.22	10.22	8.56	11,845
Feb 2016	10.75	−24.3%	14.00	15.42	10.75	29,976
Jan 2016	14.21	+12.3%	13.28	15.93	13.27	45,859
Dec 2015	12.65	+25.4%	9.75	13.11	9.70	92,935
Nov 2015	10.09	−5.3%	10.70	12.32	9.15	21,157
Oct 2015	10.66	+1.5%	11.02	12.97	10.66	28,906
Sep 2015	10.50	−19.2%	13.00	13.00	9.65	4,057
Aug 2015	13.00	+21.3%	11.00	14.40	10.22	82,860
Jul 2015	10.72	+31.5%	8.55	11.02	8.15	16,707
Jun 2015	8.15	+9.4%	7.82	8.21	6.10	8,722
May 2015	7.45	−24.0%	10.00	10.56	7.45	5,987
Apr 2015	9.80	+11.4%	8.65	11.47	8.65	17,896
Mar 2015	8.80	−38.9%	14.20	14.20	8.09	1,23,222
Feb 2015	14.40	−22.4%	18.90	18.90	12.50	72,810
Jan 2015	18.55	+18.0%	15.45	18.55	13.85	86,135
Dec 2014	15.72	+11.6%	14.79	18.80	13.54	2,32,795
Nov 2014	14.09	+95.4%	7.25	14.09	7.25	45,937
Oct 2014	7.21	−12.1%	7.79	7.79	6.53	11,348
Sep 2014	8.20	+24.1%	6.61	9.64	6.61	26,505
Aug 2014	6.61	+5.1%	6.58	7.16	5.98	38,456
Jul 2014	6.29	+12.3%	5.88	6.81	5.88	62,745
Jun 2014	5.60	−15.8%	6.88	7.53	5.60	18,288
May 2014	6.65	+41.8%	4.92	7.52	4.92	10,658
Apr 2014	4.69	+4.2%	4.28	4.69	4.00	3,814
Mar 2014	4.50	+38.9%	3.40	4.57	3.40	8,970
Feb 2014	3.24	+11.7%	2.81	3.24	2.81	2,200
Jan 2014	2.90	−3.3%	2.90	2.90	2.90	300
Dec 2013	3.00	−1.6%	3.00	3.00	3.00	300
Nov 2013	3.05	+7.0%	2.85	3.20	2.85	4,512
Oct 2013	2.85	−25.2%	3.62	3.62	2.85	3,381
Sep 2013	3.81	−5.9%	4.05	4.05	3.81	3,729
Aug 2013	4.05	−4.7%	4.05	4.05	4.05	50
Jul 2013	4.25	−0.9%	4.25	4.25	4.25	1,507
Jun 2013	4.29	−3.2%	4.65	4.65	4.09	6,874
May 2013	4.43	−14.8%	5.40	5.40	4.43	4,206
Apr 2013	5.20	+4.0%	5.00	5.24	4.98	1,297
Mar 2013	5.00	−19.2%	5.89	6.15	5.00	3,776
Feb 2013	6.19	−1.0%	5.96	6.45	5.52	18,203
Jan 2013	6.25	+17.7%	5.56	6.55	5.15	17,595
Dec 2012	5.31	−17.5%	6.70	6.70	4.95	12,330
Nov 2012	6.44	+2.2%	6.30	6.67	5.75	19,153
Oct 2012	6.30	+11.1%	5.95	7.28	5.95	11,681
Sep 2012	5.67	−1.2%	5.47	6.27	5.27	15,638
Aug 2012	5.74	+0.3%	5.72	6.28	5.44	4,400
Jul 2012	5.72	−17.7%	7.25	7.25	5.72	14,393
Jun 2012	6.95	+15.8%	5.72	6.95	5.72	10,761
May 2012	6.00	−19.7%	7.47	7.47	5.85	10,651
Apr 2012	7.47	+25.8%	6.23	7.47	6.22	5,296
Mar 2012	5.94	−15.7%	6.70	7.00	5.50	15,857
Feb 2012	7.05	+0.9%	7.33	8.92	6.39	44,720
Jan 2012	6.99	+46.2%	4.56	7.00	4.34	5,494
Dec 2011	4.78	−14.6%	5.35	5.61	4.35	10,700
Nov 2011	5.60	−12.6%	6.53	6.66	4.70	32,688
Oct 2011	6.41	+4.2%	6.27	7.06	6.27	10,599
Sep 2011	6.15	−15.6%	7.15	7.15	6.15	51,320
Aug 2011	7.29	−31.2%	10.38	10.38	7.29	1,219
Jul 2011	10.59	+54.6%	6.51	12.15	6.51	4,39,203
Jun 2011	6.85	+43.6%	4.63	6.85	4.63	25,375
May 2011	4.77	−16.5%	5.99	5.99	4.53	3,851
Apr 2011	5.71	+7.7%	5.05	6.00	4.80	10,973
Mar 2011	5.30	−11.2%	6.39	6.90	5.30	5,774
Feb 2011	5.97	−7.4%	6.60	7.15	5.75	9,776
Jan 2011	6.45	−11.8%	7.35	8.04	5.51	16,848
Dec 2010	7.31	−8.1%	8.00	8.82	6.75	80,540
Nov 2010	7.95	+30.8%	6.61	10.60	5.50	2,30,062
Oct 2010	6.08	−12.5%	6.95	7.42	5.88	43,729
Sep 2010	6.95	+18.2%	6.10	7.40	5.64	75,446
Aug 2010	5.88	−14.2%	6.51	7.20	5.30	76,129
Jul 2010	6.85	+12.7%	5.90	6.94	4.98	57,815
Jun 2010	6.08	+5.6%	6.04	6.69	4.85	61,439
May 2010	5.76	−6.3%	5.86	6.40	4.97	26,299
Apr 2010	6.15	+20.8%	5.59	6.44	4.65	55,018
Mar 2010	5.09	−15.0%	5.70	6.30	4.38	37,748
Feb 2010	5.99	−4.8%	6.58	7.26	5.68	4,463
Jan 2010	6.29	−14.4%	7.50	8.50	5.90	86,766
Dec 2009	7.35	+88.9%	3.89	7.35	3.53	1,49,155
Nov 2009	3.89	+4.9%	3.53	3.90	3.11	15,080
Oct 2009	3.71	−10.2%	4.20	4.33	3.70	10,755
Sep 2009	4.13	+27.1%	3.31	4.13	3.15	45,949
Aug 2009	3.25	−6.1%	3.10	4.04	3.00	10,712
Jul 2009	3.46	+1.8%	3.57	3.73	3.15	6,033
Jun 2009	3.40	+8.6%	3.28	4.09	3.00	29,699
May 2009	3.13	−0.6%	3.00	3.13	2.76	17,417
Apr 2009	3.15	+5.0%	3.15	3.20	2.89	6,765
Mar 2009	3.00	0.0%	3.15	3.30	2.76	3,175
Feb 2009	3.00	−6.3%	3.05	3.05	2.90	7,138
Jan 2009	3.20	−5.9%	3.57	3.57	3.00	3,353
Dec 2008	3.40	−5.6%	3.50	3.50	3.26	2,160
Nov 2008	3.60	−7.5%	4.07	4.07	3.60	2,761
Oct 2008	3.89	−9.5%	4.51	4.51	3.72	7,001
Sep 2008	4.30	−14.0%	4.76	5.34	4.25	14,752
Aug 2008	5.00	+1.2%	5.18	5.18	5.00	1,019
Jul 2008	4.94	−1.2%	4.76	5.51	4.52	2,375
Jun 2008	5.00	−2.0%	5.35	5.61	4.46	3,005
May 2008	5.10	−10.7%	5.73	6.78	4.85	17,085
Apr 2008	5.71	+11.3%	5.64	6.80	4.94	7,620
Mar 2008	5.13	−9.8%	5.41	6.20	4.42	9,473
Feb 2008	5.69	−15.6%	6.50	6.81	5.42	7,387
Jan 2008	6.74	−24.5%	9.37	11.93	6.74	1,33,625
Dec 2007	8.93	+22.3%	7.02	8.93	6.67	69,400
Nov 2007	7.30	+1.5%	7.54	10.08	6.75	1,12,933
Oct 2007	7.19	+4.2%	6.89	7.40	6.10	87,499
Sep 2007	6.90	+25.0%	5.79	7.30	5.30	85,096
Aug 2007	5.52	+2.8%	5.12	6.96	5.11	93,941
Jul 2007	5.37	+14.3%	4.73	5.88	4.65	49,353
Jun 2007	4.70	−7.1%	5.06	5.06	4.50	49,908
May 2007	5.06	+1.6%	4.78	5.25	4.63	44,271
Apr 2007	4.98	+8.0%	4.42	5.55	4.42	50,103
Mar 2007	4.61	−20.5%	5.56	5.80	4.61	37,669
Feb 2007	5.80	−16.4%	6.90	7.40	5.75	42,425
Jan 2007	6.94	–	6.15	7.70	6.00	35,188

₹ per share, adjusted for splits and bonuses since. Change is on the close of the month before; high and low are the month's traded range.

Date	Open	High	Low	Close	Average price	Volume
28 Oct 2026	52.99	53.76	50.36	52.68	52.10	4,932
27 Oct 2026	50.50	52.90	50.50	52.86	51.33	378
26 Oct 2026	56.00	56.00	50.31	50.91	51.26	6,949
23 Oct 2026	51.90	59.00	51.00	55.45	51.60	3,785
22 Oct 2026	53.72	53.72	50.80	50.88	52.11	946
21 Oct 2026	57.69	57.69	54.00	54.00	54.75	202
19 Oct 2026	56.79	58.45	53.40	53.70	55.63	1,400
16 Oct 2026	54.00	57.00	53.00	55.00	55.41	4,033
15 Oct 2026	52.18	56.60	52.18	52.69	53.94	2,245
14 Oct 2026	52.35	56.99	52.35	53.32	54.62	2,303
13 Oct 2026	53.89	56.50	53.36	54.00	55.66	1,024
12 Oct 2026	51.10	54.70	51.10	53.04	53.44	4,547
9 Oct 2026	54.70	56.80	53.10	53.74	54.35	185
8 Oct 2026	57.60	59.80	54.15	54.61	55.59	4,872
7 Oct 2026	54.92	54.92	53.00	54.70	–	55
6 Oct 2026	52.81	54.80	52.80	54.65	54.36	597
5 Oct 2026	55.10	55.60	52.00	52.80	53.78	7,805
1 Oct 2026	58.18	58.99	56.35	56.90	58.17	328
30 Sep 2026	67.00	67.00	58.00	58.18	59.29	7,055
29 Sep 2026	57.59	62.24	57.59	59.77	60.05	1,029
28 Sep 2026	58.20	62.00	57.00	57.42	59.88	1,361
25 Sep 2026	60.00	61.00	57.53	59.86	58.62	19,625

Prices in ₹ per share as traded, not adjusted.