Jagsonpal Services share price history

BSE: 530601IT - ServicesSmall Cap

JAGSONPAL SERVICES LIMITED · Face value ₹10 · Listed Jun 1995

₹47.88₹2.52 (5.00%)

Share price at the BSE close on 29 Oct 2026. Previous close ₹50.40.

29 Oct: open ₹47.88, high ₹47.88, low ₹47.88

52-week range of traded prices to 29 Oct 2026

₹45.00Low, 13 Jul 2026₹77.50High, 13 Nov 2025

Under BSE's long-term additional surveillance, stage I, on the list for 28 Oct 2026. The exchange puts a share here when its price has moved unusually, and trading in it carries extra conditions.

Market cap: ₹87 Cr2,917th largest listed
P/E: Lossover the last 12 months
P/B: 7.74
Dividend yield: Nonein the last 12 months
ROE: −38.3%
ROCE: −49.6%
Debt to equity: 0.00
Volume, BSE: 100

Jagsonpal Services share price by year, month and day

Closes to 29 Oct 2026; the last month as traded on BSE

Jagsonpal Services' share price is on record from 15 Feb 2012, when it closed at ₹4.57, to 29 Oct 2026. Its highest close was ₹128.69 on 23 Dec 2024 and its lowest ₹0.94 on 24 May 2021.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	47.88	−24.0%	62.95	46.03	64.94	67.43	45.00	68,643
2025	63.00	−45.8%	114.05	40.34	114.05	114.05	40.34	5,50,443
2024	116.34	+2,323.8%	128.69	5.04	5.04	131.26	5.04	2,02,358
2023	4.80	−30.2%	7.57	3.61	6.87	7.57	3.61	50,151
2022	6.88	+6.8%	6.88	2.41	6.12	6.88	2.40	50,685
2021	6.44	+198.1%	6.44	0.94	2.06	6.44	0.94	1,06,567
2020	2.16	+0.9%	2.58	2.14	2.14	2.61	2.14	11,132
2019	2.14	−78.6%	9.50	2.14	9.50	9.50	2.14	16,071
2018	9.99	+45.4%	10.01	7.20	7.20	10.01	7.20	121
2017	6.87	+238.4%	6.87	2.00	2.13	6.87	2.00	37,572
2016	2.03	−30.0%	2.90	1.81	2.76	2.90	1.81	54,249
2015	2.90	+26.1%	2.97	2.17	2.41	2.97	2.12	42,296
2014	2.30	−54.5%	5.30	2.23	5.30	5.30	2.23	15,692
2013	5.05	−11.6%	5.71	5.05	5.90	5.90	5.05	1,446
2012	5.71	–	7.85	4.46	9.00	29.00	4.41	18,721

₹ 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. 2022 is from its first session, 17 Jan 2022. 2019 is from its first session, 20 Feb 2019. 2017 is from its first session, 19 Jan 2017. 2014 is from its first session, 13 Feb 2014. 2012 is from its first session, 15 Feb 2012. The close is the year's last trade for 2022 (12 Dec 2022), 2021 (17 Dec 2021), 2018 (12 Sep 2018) and 2014 (19 Dec 2014).

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	47.88	−6.0%	49.00	53.34	45.85	2,128
Sep 2026	50.95	−1.0%	51.47	53.90	46.10	6,494
Aug 2026	51.47	−12.8%	58.95	59.28	50.25	6,437
Jul 2026	59.00	+18.8%	49.00	60.37	45.00	12,528
Jun 2026	49.68	−5.8%	52.72	54.90	45.56	7,699
May 2026	52.72	−5.0%	55.50	57.69	47.00	10,811
Apr 2026	55.50	−1.6%	56.40	58.00	49.05	4,750
Mar 2026	56.40	+2.5%	53.98	67.43	48.55	6,122
Feb 2026	55.00	−8.2%	56.94	61.19	51.00	4,638
Jan 2026	59.93	−4.9%	64.94	64.94	53.50	7,036
Dec 2025	63.00	−1.6%	63.95	64.89	52.34	27,616
Nov 2025	64.00	−1.9%	62.05	77.50	60.00	40,417
Oct 2025	65.26	+0.5%	64.52	83.00	54.75	49,636
Sep 2025	64.95	+26.6%	52.33	69.38	47.08	64,163
Aug 2025	51.30	+5.0%	48.84	55.65	47.09	28,999
Jul 2025	48.84	−6.7%	54.98	57.34	44.92	26,484
Jun 2025	52.37	−17.9%	62.49	62.49	45.25	13,375
May 2025	63.76	+37.7%	47.22	69.11	47.22	79,562
Apr 2025	46.30	−4.2%	47.35	47.35	40.34	12,435
Mar 2025	48.31	−14.9%	55.67	56.71	44.06	29,042
Feb 2025	56.80	−14.0%	66.05	77.89	56.80	22,587
Jan 2025	66.05	−43.2%	114.05	114.05	57.05	1,56,127
Dec 2024	116.34	+24.0%	95.66	131.26	95.66	85,855
Nov 2024	93.79	+42.7%	67.05	93.79	67.05	25,350
Oct 2024	65.74	+54.2%	43.48	65.74	43.48	16,482
Sep 2024	42.63	+51.1%	28.78	42.63	28.78	34,946
Aug 2024	28.22	+48.1%	19.43	28.22	19.43	12,267
Jul 2024	19.05	+95.4%	10.23	19.05	10.23	9,535
Jun 2024	9.75	+78.6%	5.73	9.75	5.73	4,832
May 2024	5.46	−12.2%	5.92	5.92	5.10	4,966
Apr 2024	6.22	−9.6%	6.54	6.54	6.22	91
Mar 2024	6.88	−5.0%	6.88	6.88	6.88	100
Feb 2024	7.24	−9.7%	7.62	7.62	7.24	3,508
Jan 2024	8.02	+67.1%	5.04	8.02	5.04	4,426
Dec 2023	4.80	+6.2%	4.61	4.80	4.61	3,810
Nov 2023	4.52	−1.3%	4.50	4.52	3.61	4,870
Oct 2023	4.58	−22.8%	6.04	6.05	4.58	5,913
Sep 2023	5.93	+37.9%	4.50	6.04	4.50	9,322
Aug 2023	4.30	−27.0%	5.89	5.89	3.75	16,711
Jul 2023	5.89	−22.2%	7.57	7.57	5.89	314
Apr 2023	7.57	0.0%	7.57	7.57	7.57	100
Mar 2023	7.57	+10.2%	6.87	7.57	6.87	9,101
Jan 2023	6.87	−0.1%	6.87	6.87	6.87	10
Dec 2022	6.88	+21.1%	5.96	6.88	5.96	19,454
Nov 2022	5.68	+135.7%	2.53	5.68	2.53	14,637
Oct 2022	2.41	−32.1%	3.50	3.50	2.40	2,119
Sep 2022	3.55	−15.1%	4.18	4.32	3.55	2,464
Aug 2022	4.18	−14.7%	4.66	4.66	3.99	2,905
Jul 2022	4.90	−5.8%	5.20	5.20	4.90	2,680
Jun 2022	5.20	−0.4%	5.22	5.22	5.20	161
May 2022	5.22	−1.5%	5.55	5.65	5.22	215
Mar 2022	5.30	−8.9%	5.82	6.10	5.04	5,485
Feb 2022	5.82	−4.9%	5.82	5.82	5.82	20
Jan 2022	6.12	−5.0%	6.12	6.12	6.12	545
Dec 2021	6.44	+40.0%	4.60	6.44	4.60	17,067
Nov 2021	4.60	+11.7%	4.12	4.60	4.12	2,829
Oct 2021	4.12	−7.0%	4.21	4.35	3.80	10,701
Sep 2021	4.43	−18.3%	5.15	5.15	4.43	690
Aug 2021	5.42	+19.9%	4.74	6.00	4.74	7,174
Jul 2021	4.52	+155.4%	1.85	4.52	1.85	17,816
Jun 2021	1.77	+73.5%	1.07	1.77	1.07	35,515
May 2021	1.02	−13.6%	1.14	1.14	0.94	2,801
Apr 2021	1.18	−12.6%	1.35	1.35	1.18	1,036
Mar 2021	1.35	−33.8%	2.14	2.14	1.30	4,645
Feb 2021	2.04	−8.5%	2.33	2.33	2.04	1,397
Jan 2021	2.23	+3.2%	2.06	2.23	1.78	4,896
Dec 2020	2.16	−13.6%	2.50	2.61	2.16	8,041
Nov 2020	2.50	−1.6%	2.52	2.54	2.50	1,100
Sep 2020	2.54	+3.3%	2.48	2.58	2.48	278
Aug 2020	2.46	0.0%	2.46	2.46	2.46	42
Jul 2020	2.46	+4.7%	2.46	2.46	2.46	201
Jun 2020	2.35	0.0%	2.35	2.35	2.35	222
May 2020	2.35	0.0%	2.35	2.35	2.35	10
Apr 2020	2.35	0.0%	2.35	2.35	2.35	26
Mar 2020	2.35	0.0%	2.24	2.35	2.24	124
Feb 2020	2.35	+4.9%	2.35	2.35	2.35	4
Jan 2020	2.24	+4.7%	2.14	2.24	2.14	1,084
Dec 2019	2.14	−6.6%	2.18	2.38	2.14	5,967
Nov 2019	2.29	−33.4%	3.27	3.27	2.29	9,050
Oct 2019	3.44	−5.0%	3.44	3.44	3.44	500
Sep 2019	3.62	−9.7%	3.81	3.81	3.62	41
Aug 2019	4.01	−5.0%	4.01	4.01	4.01	1
Jul 2019	4.22	−6.0%	4.44	4.44	4.22	150
Jun 2019	4.49	−21.2%	5.42	5.42	4.49	175
May 2019	5.70	−26.5%	7.38	7.38	5.70	176
Apr 2019	7.76	−9.6%	8.16	8.16	7.76	8
Mar 2019	8.58	−9.7%	9.03	9.03	8.58	2
Feb 2019	9.50	−4.9%	9.50	9.50	9.50	1
Sep 2018	9.99	−0.1%	9.99	9.99	9.99	63
Jul 2018	10.00	−0.1%	10.00	10.00	10.00	50
Mar 2018	10.01	+9.9%	9.55	10.01	9.55	2
Feb 2018	9.11	+9.9%	8.69	9.11	8.69	2
Jan 2018	8.29	+20.7%	7.20	8.29	7.20	4
Dec 2017	6.87	+14.9%	6.26	6.87	6.26	3
Nov 2017	5.98	+8.7%	5.76	6.01	5.21	2,075
Oct 2017	5.50	+9.1%	4.79	5.50	4.79	15
Sep 2017	5.04	+5.7%	4.99	5.04	4.99	3
Aug 2017	4.77	−5.4%	5.04	5.04	4.56	41
Jul 2017	5.04	+55.6%	3.40	5.04	3.23	4,535
Jun 2017	3.24	+40.3%	2.20	3.24	2.20	2,619
May 2017	2.31	−22.2%	2.83	2.83	2.00	5,836
Apr 2017	2.97	−0.7%	3.12	3.26	2.97	33
Mar 2017	2.99	+13.3%	2.75	3.14	2.48	272
Feb 2017	2.64	+12.8%	2.23	2.64	2.23	21,333
Jan 2017	2.34	+15.3%	2.13	2.34	2.13	807
Dec 2016	2.03	−12.5%	2.22	2.33	2.03	431
Nov 2016	2.32	0.0%	2.43	2.90	2.20	10,733
Oct 2016	2.32	+12.1%	2.17	2.38	2.16	5,918
Sep 2016	2.07	−25.3%	2.90	2.90	1.98	3,384
Aug 2016	2.77	+45.8%	1.99	2.77	1.99	16,237
Jul 2016	1.90	0.0%	1.81	1.90	1.81	789
Jun 2016	1.90	−11.6%	2.05	2.15	1.90	1,341
May 2016	2.15	−15.4%	2.65	2.76	2.15	3,257
Apr 2016	2.54	+9.0%	2.44	2.67	2.32	929
Mar 2016	2.33	+12.6%	2.00	2.60	2.00	9,139
Feb 2016	2.07	−4.6%	2.07	2.07	2.07	500
Jan 2016	2.17	−25.2%	2.76	2.89	2.17	1,591
Dec 2015	2.90	+21.3%	2.29	2.90	2.12	10,098
Nov 2015	2.39	−10.8%	2.81	2.97	2.39	6,661
Oct 2015	2.68	−0.7%	2.83	2.83	2.25	8,654
Sep 2015	2.70	+24.4%	2.27	2.70	2.26	8,631
Aug 2015	2.17	−9.2%	2.50	2.62	2.17	1,283
Jul 2015	2.39	−7.4%	2.58	2.58	2.28	800
Jun 2015	2.58	+4.5%	2.59	2.59	2.58	500
May 2015	2.47	−3.5%	2.48	2.48	2.47	200
Apr 2015	2.56	+6.7%	2.40	2.56	2.40	2,100
Mar 2015	2.40	0.0%	2.50	2.50	2.40	663
Feb 2015	2.40	−2.4%	2.44	2.44	2.40	1,301
Jan 2015	2.46	+7.0%	2.41	2.48	2.41	1,405
Dec 2014	2.30	−3.4%	2.39	2.50	2.30	1,922
Nov 2014	2.38	−0.8%	2.30	2.41	2.23	2,680
Oct 2014	2.40	+1.7%	2.40	2.40	2.40	300
Sep 2014	2.36	−10.6%	2.71	2.71	2.36	1,500
Aug 2014	2.64	−9.0%	3.00	3.00	2.64	1,650
Jul 2014	2.90	−4.6%	2.95	2.95	2.90	270
Jun 2014	3.04	−5.9%	3.39	3.39	2.85	2,368
May 2014	3.23	−13.9%	3.72	3.72	3.23	800
Apr 2014	3.75	−27.9%	5.20	5.20	3.75	3,825
Mar 2014	5.20	−1.0%	5.25	5.25	5.20	272
Feb 2014	5.25	+4.0%	5.30	5.30	5.25	105
Dec 2013	5.05	−4.9%	5.05	5.05	5.05	90
Oct 2013	5.31	−0.4%	5.58	5.58	5.31	72
Sep 2013	5.33	+3.5%	5.40	5.60	5.33	402
Apr 2013	5.15	−0.2%	5.15	5.15	5.15	1
Mar 2013	5.16	−5.0%	5.43	5.43	5.16	380
Feb 2013	5.43	−4.9%	5.43	5.43	5.43	1
Jan 2013	5.71	0.0%	5.90	5.90	5.71	500
Dec 2012	5.71	−1.6%	5.71	5.71	5.71	100
Nov 2012	5.80	−5.7%	6.00	6.00	5.16	816
Oct 2012	6.15	−17.6%	7.80	7.80	5.72	2,166
Sep 2012	7.46	+23.5%	6.21	8.24	5.90	1,104
Aug 2012	6.04	+3.2%	6.03	7.03	6.03	128
Jul 2012	5.85	+31.2%	4.68	5.85	4.68	107
Jun 2012	4.46	−9.7%	4.70	4.70	4.46	470
May 2012	4.94	−1.2%	4.94	4.94	4.94	10
Apr 2012	5.00	+5.3%	4.95	5.18	4.69	1,033
Mar 2012	4.75	−12.0%	5.14	5.14	4.66	671
Feb 2012	5.40	–	9.00	29.00	4.41	12,116

₹ 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. After months with no trade, the change is on the last month with one.

Date	Open	High	Low	Close	Average price	Volume
29 Oct 2026	47.88	47.88	47.88	47.88	47.88	100
23 Oct 2026	50.40	50.40	50.40	50.40	50.40	1
22 Oct 2026	48.90	48.90	48.90	48.90	48.90	6
21 Oct 2026	49.27	49.27	49.27	49.27	49.27	15
15 Oct 2026	52.99	52.99	51.85	51.85	–	2
13 Oct 2026	49.30	51.00	49.30	51.00	–	55
12 Oct 2026	49.50	49.50	47.10	49.30	47.46	113
9 Oct 2026	45.85	50.60	45.85	49.50	46.18	1,714
8 Oct 2026	53.34	53.34	48.26	48.26	51.87	117
7 Oct 2026	49.00	50.80	49.00	50.80	–	5
30 Sep 2026	50.95	50.95	50.95	50.95	50.95	100
29 Sep 2026	51.40	51.40	51.40	51.40	51.40	204
28 Sep 2026	51.90	51.90	47.41	51.65	51.48	1,214
25 Sep 2026	51.90	51.90	49.59	49.71	49.74	303
24 Sep 2026	51.00	53.20	51.00	52.20	52.49	1,630
23 Sep 2026	50.00	50.85	46.10	50.74	48.46	1,816
22 Sep 2026	49.40	51.45	46.55	48.43	47.99	203
18 Sep 2026	47.50	49.00	47.50	49.00	47.51	151
15 Sep 2026	53.00	53.00	50.00	50.00	50.50	121
10 Sep 2026	51.00	51.00	51.00	51.00	51.00	40
8 Sep 2026	52.95	52.95	52.95	52.95	52.95	100
4 Sep 2026	50.90	53.10	50.90	53.10	50.94	510

Prices in ₹ per share as traded, not adjusted.