Jaihind Industries share price history

BSE: 514312Textiles & ApparelsSmall Cap

JAIHIND INDUSTRIES LIMITED · Face value ₹10 · Listed Jan 1994

₹43.28₹1.19 (2.68%)

Share price at the BSE close on 29 Oct 2026. Previous close ₹44.47.

29 Oct: open ₹43.99, high ₹43.99, low ₹43.00

52-week range of traded prices to 29 Oct 2026

₹31.00Low, 30 Jun 2026₹60.00High, 1 Feb 2026

Under BSE's graded surveillance, stage 0, and 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: ₹27 Cr3,903rd largest listed
P/E: 382.56
P/B: 1.82
Dividend yield: Nonein the last 12 months
ROE: 0.5%
ROCE: 0.5%
Debt to equity: 0.08
Volume, BSE: 30,001

Jaihind Industries share price by year, month and day

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

Jaihind Industries' share price is on record from 2 Jan 2007, when it closed at ₹5.96, to 29 Oct 2026. Its highest close was ₹65.85 on 16 Jul 2025 and its lowest ₹1.46 on 24 Apr 2009.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	43.28	+3.8%	58.01	33.50	38.71	60.00	31.00	35,32,536
2025	41.69	−13.1%	65.85	40.10	47.04	67.60	37.50	7,71,387
2024	48.00	+68.1%	54.08	25.28	28.50	56.74	23.51	27,02,568
2023	28.56	+0.4%	35.70	15.10	29.70	37.20	14.35	10,78,540
2022	28.45	+290.8%	31.95	7.64	7.64	33.00	7.26	27,48,570
2021	7.28	+238.6%	10.03	1.95	2.05	10.40	1.95	10,81,622
2020	2.15	−28.3%	3.00	1.92	3.00	3.00	1.92	1,37,857
2019	3.00	−26.7%	4.29	3.00	4.10	4.30	3.00	24,465
2018	4.09	+39.6%	4.50	2.70	3.05	4.55	2.68	81,453
2017	2.93	−52.7%	5.89	1.67	5.89	5.89	1.59	2,54,023
2016	6.20	−34.7%	11.90	4.30	9.50	12.20	4.10	13,68,091
2015	9.50	+49.6%	13.35	6.10	6.66	14.00	6.10	8,00,351
2014	6.35	−26.6%	10.35	4.68	8.99	10.55	4.55	10,47,200
2013	8.65	+71.6%	11.17	4.56	4.80	11.45	4.38	18,02,344
2012	5.04	−47.7%	16.00	4.30	10.06	16.30	4.09	97,19,584
2011	9.63	−75.9%	40.20	8.10	38.70	41.60	7.70	82,82,655
2010	39.90	+1,515.4%	56.60	2.15	2.35	58.50	2.15	1,67,97,726
2009	2.47	+29.3%	4.96	1.46	2.00	4.99	1.43	8,22,208
2008	1.91	−78.1%	9.61	1.85	9.16	10.09	1.85	6,88,250
2007	8.73	–	8.98	4.70	6.03	9.42	4.65	17,28,903

₹ 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. 2019 is from its first session, 11 Feb 2019. The close is the year's last trade for 2019 (19 Dec 2019) and 2018 (11 Oct 2018).

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	43.28	−9.2%	44.00	51.71	41.00	4,76,159
Sep 2026	47.64	+15.4%	42.40	56.70	35.21	8,37,760
Aug 2026	41.29	+7.3%	41.89	51.99	34.01	11,57,371
Jul 2026	38.49	+11.7%	37.39	40.80	31.01	1,77,229
Jun 2026	34.45	−6.9%	38.77	45.90	31.00	58,649
May 2026	37.00	−11.6%	41.85	44.00	36.25	14,031
Apr 2026	41.85	−3.5%	45.45	45.45	37.24	25,064
Mar 2026	43.35	−19.9%	52.00	52.00	43.35	2,698
Feb 2026	54.11	−2.1%	60.00	60.00	48.53	45,904
Jan 2026	55.26	+32.5%	38.71	57.25	37.50	7,37,671
Dec 2025	41.69	−14.0%	44.10	57.00	37.50	2,23,824
Nov 2025	48.49	−2.9%	49.95	54.75	43.05	6,882
Oct 2025	49.96	+0.3%	49.80	56.40	42.37	55,132
Sep 2025	49.80	−15.9%	59.19	62.00	46.50	11,656
Aug 2025	59.19	−6.1%	65.00	65.50	57.50	67,839
Jul 2025	63.02	+9.0%	60.69	67.60	57.00	1,42,935
Jun 2025	57.80	+1.6%	59.70	59.70	43.60	67,907
May 2025	56.90	−9.7%	63.00	66.00	55.00	14,922
Apr 2025	63.00	+5.8%	59.53	64.00	56.60	74,186
Mar 2025	59.53	+39.7%	41.99	60.45	39.81	83,093
Feb 2025	42.61	−16.1%	50.79	53.30	42.61	3,019
Jan 2025	50.79	+5.8%	47.04	52.39	44.52	19,992
Dec 2024	48.00	−4.0%	49.00	56.17	47.50	40,151
Nov 2024	50.00	+50.4%	34.91	56.74	33.25	3,83,564
Oct 2024	33.25	−10.1%	36.99	38.50	27.68	44,133
Sep 2024	36.99	+34.3%	27.85	45.00	24.25	7,05,418
Aug 2024	27.54	+3.3%	27.98	29.95	23.51	40,092
Jul 2024	26.65	−8.0%	27.64	30.90	25.35	1,20,910
Jun 2024	28.98	−0.1%	28.42	32.65	26.59	64,687
May 2024	29.00	−24.8%	38.50	38.85	28.33	1,19,611
Apr 2024	38.54	+14.0%	33.85	41.55	30.50	7,13,236
Mar 2024	33.80	+10.1%	29.17	35.45	28.66	1,15,525
Feb 2024	30.70	−6.8%	32.95	34.95	30.10	58,087
Jan 2024	32.95	+15.4%	28.50	36.60	26.50	2,97,154
Dec 2023	28.56	+1.9%	28.04	34.95	27.40	2,13,165
Nov 2023	28.04	+69.4%	16.55	29.27	14.35	2,77,192
Oct 2023	16.55	−4.4%	17.45	18.45	15.68	28,423
Sep 2023	17.31	−14.8%	21.25	21.94	17.11	27,905
Aug 2023	20.31	−2.8%	19.86	23.00	18.60	10,818
Jul 2023	20.90	−4.6%	22.95	24.38	19.28	18,384
Jun 2023	21.90	−0.9%	22.05	22.10	19.00	23,948
May 2023	22.10	−22.5%	28.00	28.00	20.43	34,950
Apr 2023	28.50	−3.2%	29.45	29.45	25.01	49,176
Mar 2023	29.45	+3.9%	26.94	32.74	26.94	1,45,157
Feb 2023	28.35	−18.5%	34.80	34.95	25.65	50,761
Jan 2023	34.80	+22.3%	29.70	37.20	28.30	1,98,661
Dec 2022	28.45	+9.4%	25.50	28.65	22.80	1,45,210
Nov 2022	26.00	−2.1%	26.55	28.80	23.20	82,660
Oct 2022	26.55	+7.1%	24.80	28.70	23.45	57,106
Sep 2022	24.80	+37.4%	18.95	24.80	16.50	2,70,178
Aug 2022	18.05	−10.0%	20.05	21.00	17.25	1,13,157
Jul 2022	20.05	−6.5%	21.50	24.45	20.00	37,385
Jun 2022	21.45	−21.1%	28.50	29.20	19.70	1,02,619
May 2022	27.20	−11.3%	31.30	32.60	25.30	1,58,036
Apr 2022	30.65	+28.1%	25.10	33.00	22.75	3,75,148
Mar 2022	23.92	+92.3%	12.40	23.92	11.78	9,22,745
Feb 2022	12.44	+13.8%	11.00	12.50	9.75	2,17,788
Jan 2022	10.93	+50.1%	7.64	11.25	7.26	2,66,538
Dec 2021	7.28	+23.6%	5.60	7.28	5.60	75,704
Nov 2021	5.89	+17.8%	5.00	6.40	4.43	31,425
Oct 2021	5.00	−26.0%	6.80	7.65	4.94	45,262
Sep 2021	6.76	−15.0%	7.95	8.10	6.67	40,603
Aug 2021	7.95	−14.4%	9.50	10.00	7.56	59,200
Jul 2021	9.29	+12.6%	8.19	10.40	7.56	1,80,268
Jun 2021	8.25	+24.8%	6.72	8.56	6.48	3,34,839
May 2021	6.61	+76.7%	3.92	6.61	3.85	1,36,736
Apr 2021	3.74	+39.6%	2.68	3.85	2.56	60,233
Mar 2021	2.68	+4.3%	2.55	2.88	2.10	48,039
Feb 2021	2.57	−9.8%	2.95	3.20	2.38	22,739
Jan 2021	2.85	+32.6%	2.05	2.85	1.95	46,574
Dec 2020	2.15	−13.3%	2.45	2.60	2.15	38,305
Nov 2020	2.48	−7.8%	2.69	2.69	2.48	102
Sep 2020	2.69	−0.4%	2.70	2.70	2.57	2,166
Aug 2020	2.70	−1.8%	2.85	2.99	2.70	6,490
Jul 2020	2.75	+30.3%	2.11	2.88	2.11	43,961
Jun 2020	2.11	−5.8%	2.24	2.24	1.92	15,578
May 2020	2.24	+4.7%	2.14	2.40	2.14	5,246
Apr 2020	2.14	−16.1%	2.46	2.46	2.14	5,003
Mar 2020	2.55	−5.9%	2.71	2.71	2.55	825
Feb 2020	2.71	−4.9%	2.71	2.71	2.71	20,051
Jan 2020	2.85	−5.0%	3.00	3.00	2.85	130
Dec 2019	3.00	0.0%	3.00	3.00	3.00	16
Nov 2019	3.00	−9.4%	3.20	3.20	3.00	393
Oct 2019	3.31	−4.9%	3.31	3.31	3.31	168
Sep 2019	3.48	−9.6%	3.66	3.67	3.48	10,052
Aug 2019	3.85	−5.6%	4.00	4.00	3.85	25
Jun 2019	4.08	0.0%	4.08	4.08	4.08	35
May 2019	4.08	−0.5%	4.29	4.30	4.08	13,769
Apr 2019	4.10	0.0%	4.10	4.10	4.10	6
Feb 2019	4.10	+0.2%	4.10	4.10	4.10	1
Oct 2018	4.09	0.0%	4.09	4.09	4.09	401
Aug 2018	4.09	−4.9%	4.09	4.09	4.09	7
Jul 2018	4.30	0.0%	4.30	4.30	4.30	1
Jun 2018	4.30	+3.6%	4.18	4.55	3.96	4,321
May 2018	4.15	+53.7%	2.83	4.50	2.83	47,833
Apr 2018	2.70	−4.3%	2.70	2.70	2.68	5,885
Mar 2018	2.82	−4.7%	2.90	2.90	2.82	360
Feb 2018	2.96	−1.3%	3.00	3.00	2.96	365
Jan 2018	3.00	+2.4%	3.05	3.05	2.98	22,280
Dec 2017	2.93	+14.9%	2.47	3.28	2.47	36,266
Nov 2017	2.55	−1.5%	2.47	2.60	1.59	53,267
Oct 2017	2.59	+9.3%	2.48	2.59	2.48	115
Sep 2017	2.37	+9.2%	2.17	2.38	2.17	715
Aug 2017	2.17	−4.8%	2.17	2.17	2.17	5,496
Jul 2017	2.28	−13.3%	2.50	2.65	2.28	3,167
Jun 2017	2.63	−34.7%	3.83	3.83	2.63	13,884
May 2017	4.03	−6.1%	4.50	4.52	4.03	5,190
Apr 2017	4.29	+60.7%	2.54	4.29	2.54	15,414
Mar 2017	2.67	−16.3%	3.04	3.10	2.66	36,532
Feb 2017	3.19	−29.9%	4.50	4.50	3.19	76,427
Jan 2017	4.55	−26.6%	5.89	5.89	4.55	7,550
Dec 2016	6.20	+14.0%	5.71	6.65	5.71	485
Nov 2016	5.44	+6.7%	4.86	6.00	4.86	15,970
Oct 2016	5.10	+8.5%	4.47	5.43	4.10	31,102
Sep 2016	4.70	−29.3%	6.32	6.32	4.66	46,445
Aug 2016	6.65	−10.5%	7.80	7.80	6.65	18,367
Jul 2016	7.43	−4.3%	7.76	8.05	5.80	29,620
Jun 2016	7.76	−25.7%	9.93	10.80	7.76	1,32,706
May 2016	10.45	−2.0%	11.09	12.20	9.95	2,78,579
Apr 2016	10.66	+31.3%	8.12	11.30	8.12	1,46,502
Mar 2016	8.12	+29.9%	6.56	8.12	6.56	3,10,234
Feb 2016	6.25	−20.9%	7.51	7.51	4.64	2,97,945
Jan 2016	7.90	−16.8%	9.50	10.00	7.90	60,136
Dec 2015	9.50	−9.5%	10.90	11.30	8.61	51,390
Nov 2015	10.50	−12.4%	11.74	12.35	9.75	45,709
Oct 2015	11.99	0.0%	11.40	14.00	10.83	59,845
Sep 2015	11.99	+6.1%	10.89	12.75	10.89	1,84,198
Aug 2015	11.30	+21.5%	9.74	12.00	8.84	1,80,719
Jul 2015	9.30	−5.9%	9.39	10.25	9.25	90,661
Jun 2015	9.88	+31.7%	7.40	10.40	7.40	31,901
May 2015	7.50	+8.7%	6.90	7.80	6.56	16,690
Apr 2015	6.90	+7.8%	6.60	7.00	6.60	9,245
Mar 2015	6.40	−31.6%	9.18	9.18	6.10	33,861
Feb 2015	9.36	−18.8%	11.30	11.30	9.36	9,725
Jan 2015	11.53	+81.6%	6.66	12.00	6.33	86,407
Dec 2014	6.35	−22.1%	7.79	8.00	6.00	12,340
Nov 2014	8.15	−5.8%	8.50	9.03	7.81	27,001
Oct 2014	8.65	−14.7%	10.30	10.49	8.65	76,796
Sep 2014	10.14	+2.1%	10.35	10.55	8.82	1,68,072
Aug 2014	9.93	+49.5%	6.35	10.12	6.03	1,80,134
Jul 2014	6.64	−2.9%	6.50	7.40	5.90	96,306
Jun 2014	6.84	−10.0%	7.98	8.98	6.84	23,404
May 2014	7.60	−4.3%	8.33	9.12	7.04	2,20,420
Apr 2014	7.94	+58.8%	5.15	7.94	4.55	1,33,629
Mar 2014	5.00	−16.7%	6.00	6.18	5.00	10,123
Feb 2014	6.00	0.0%	6.30	6.61	5.81	35,697
Jan 2014	6.00	−30.6%	8.99	9.88	5.85	63,278
Dec 2013	8.65	+9.2%	7.92	8.65	7.51	8,105
Nov 2013	7.92	+32.0%	6.17	7.92	6.00	2,817
Oct 2013	6.00	−20.9%	7.22	7.88	5.95	18,349
Sep 2013	7.59	−15.6%	8.55	8.55	7.40	61,620
Aug 2013	8.99	+1.6%	8.90	9.10	8.82	69,094
Jul 2013	8.85	+5.4%	8.82	9.15	8.16	2,33,413
Jun 2013	8.40	+66.7%	4.79	8.55	4.38	2,69,821
May 2013	5.04	−36.8%	8.36	8.36	4.52	1,57,546
Apr 2013	7.97	−5.2%	7.99	8.69	6.15	1,57,733
Mar 2013	8.41	−23.5%	10.80	11.13	8.27	1,37,663
Feb 2013	11.00	+30.0%	8.88	11.45	8.65	4,76,756
Jan 2013	8.46	+67.9%	4.80	8.46	4.52	2,09,427
Dec 2012	5.04	+1.8%	5.00	5.70	4.56	2,34,686
Nov 2012	4.95	−13.6%	5.62	5.84	4.09	1,75,669
Oct 2012	5.73	−21.1%	7.13	7.13	5.64	7,16,231
Sep 2012	7.26	−33.9%	10.50	10.89	7.26	5,85,435
Aug 2012	10.99	−26.2%	14.20	15.64	10.65	11,13,256
Jul 2012	14.90	−4.2%	14.85	16.30	13.80	6,80,670
Jun 2012	15.55	−0.3%	15.00	16.10	12.80	9,79,663
May 2012	15.60	+28.5%	12.58	16.25	11.50	11,95,540
Apr 2012	12.14	+82.8%	7.20	13.74	6.31	19,25,613
Mar 2012	6.64	−15.0%	7.98	8.00	5.21	10,50,509
Feb 2012	7.81	+19.8%	6.20	7.82	6.20	4,38,952
Jan 2012	6.52	−32.3%	10.06	10.75	5.93	6,23,360
Dec 2011	9.63	+11.7%	8.98	9.72	7.70	3,61,526
Nov 2011	8.62	−13.8%	9.56	11.00	8.22	6,75,986
Oct 2011	10.00	+0.8%	9.65	11.36	8.70	2,65,739
Sep 2011	9.92	−6.4%	11.00	12.30	9.40	2,29,808
Aug 2011	10.60	−40.1%	17.00	18.10	9.20	4,72,160
Jul 2011	17.70	−8.1%	19.30	21.45	15.30	6,04,638
Jun 2011	19.25	+63.8%	11.40	19.50	11.25	8,88,638
May 2011	11.75	−38.2%	18.60	18.80	11.45	5,56,755
Apr 2011	19.01	+42.9%	13.15	19.27	13.15	11,51,208
Mar 2011	13.30	−2.6%	13.00	16.50	12.03	14,48,492
Feb 2011	13.65	−49.5%	25.70	25.70	13.65	7,05,971
Jan 2011	27.05	−32.2%	38.70	41.60	27.05	9,21,734
Dec 2010	39.90	−3.2%	42.95	45.00	28.25	9,79,736
Nov 2010	41.20	+4.8%	39.30	50.90	36.50	19,47,701
Oct 2010	39.30	−24.0%	51.85	52.00	29.20	18,08,139
Sep 2010	51.70	+9.2%	48.20	58.50	43.40	26,45,852
Aug 2010	47.35	+95.7%	24.20	47.80	23.10	32,24,214
Jul 2010	24.20	+48.5%	16.45	24.50	15.55	27,31,381
Jun 2010	16.30	+43.6%	11.91	16.74	10.21	20,71,288
May 2010	11.35	+148.9%	4.78	11.35	4.34	12,14,099
Apr 2010	4.56	+14.0%	4.20	4.56	3.86	23,459
Mar 2010	4.00	−14.9%	4.93	5.06	3.86	84,869
Feb 2010	4.70	+72.8%	2.85	4.77	2.60	49,747
Jan 2010	2.72	+10.1%	2.35	2.72	2.15	17,241
Dec 2009	2.47	−5.0%	2.40	2.47	2.00	35,635
Nov 2009	2.60	−7.5%	2.68	2.81	2.52	17,798
Oct 2009	2.81	−19.3%	3.65	3.78	2.44	15,756
Sep 2009	3.48	+9.4%	2.90	3.48	2.18	79,946
Aug 2009	3.18	−35.1%	4.39	4.62	3.18	16,050
Jul 2009	4.90	+72.5%	2.70	4.99	2.70	2,38,281
Jun 2009	2.84	+63.2%	1.82	3.21	1.82	24,215
May 2009	1.74	+19.2%	1.53	1.75	1.53	8,009
Apr 2009	1.46	−11.0%	1.50	1.62	1.43	50,610
Mar 2009	1.64	−0.6%	1.57	1.64	1.48	88,775
Feb 2009	1.65	−13.2%	1.82	1.82	1.64	1,61,350
Jan 2009	1.90	−0.5%	2.00	2.00	1.83	85,783
Dec 2008	1.91	−23.3%	2.39	2.39	1.85	1,23,261
Nov 2008	2.49	−12.9%	2.90	2.90	2.49	84,048
Oct 2008	2.86	−42.2%	4.73	4.73	2.81	85,187
Sep 2008	4.95	−1.2%	4.80	5.42	4.59	9,843
Aug 2008	5.01	+25.3%	3.82	6.42	3.81	12,700
Jul 2008	4.00	−19.2%	4.71	4.75	3.66	67,584
Jun 2008	4.95	+3.1%	5.00	5.04	4.57	6,457
May 2008	4.80	+1.5%	4.90	5.80	4.76	33,819
Apr 2008	4.73	+24.5%	3.99	6.30	3.99	16,300
Mar 2008	3.80	−39.5%	5.97	6.00	3.60	68,452
Feb 2008	6.28	−12.7%	7.19	8.04	5.60	22,829
Jan 2008	7.19	−17.6%	9.16	10.09	5.71	1,57,770
Dec 2007	8.73	+62.3%	5.12	8.73	5.12	2,41,803
Nov 2007	5.38	−0.2%	5.35	6.60	4.88	74,002
Oct 2007	5.39	+5.5%	5.05	6.31	4.89	1,05,765
Sep 2007	5.11	−8.3%	5.84	6.51	5.00	57,418
Aug 2007	5.57	−4.1%	6.10	6.11	4.82	95,404
Jul 2007	5.81	+6.4%	5.73	6.60	4.91	99,254
Jun 2007	5.46	+2.1%	5.10	6.24	4.65	67,795
May 2007	5.35	+9.2%	4.80	6.85	4.70	48,729
Apr 2007	4.90	−9.9%	5.71	6.67	4.90	80,869
Mar 2007	5.44	−19.9%	6.46	6.85	4.77	2,21,562
Feb 2007	6.79	−9.7%	7.80	9.42	6.79	3,52,162
Jan 2007	7.52	–	6.03	7.59	5.70	2,84,140

₹ 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	43.99	43.99	43.00	43.28	43.58	30,001
28 Oct 2026	43.50	44.99	41.13	44.47	43.15	19,180
27 Oct 2026	48.25	48.25	42.01	45.74	44.10	13,275
26 Oct 2026	44.00	47.99	44.00	45.94	45.52	31,058
23 Oct 2026	44.88	49.94	41.00	46.06	43.04	32,019
22 Oct 2026	49.12	49.12	43.50	44.99	46.19	19,665
21 Oct 2026	45.39	49.80	42.10	48.88	43.98	33,120
19 Oct 2026	45.00	46.80	43.50	45.39	44.23	30,202
16 Oct 2026	47.00	47.01	44.50	46.45	45.64	50,176
15 Oct 2026	42.10	46.80	42.10	46.00	45.50	31,076
14 Oct 2026	43.20	45.23	42.70	45.00	43.51	22,054
13 Oct 2026	41.00	44.99	41.00	44.47	43.83	32,168
12 Oct 2026	47.99	47.99	43.05	43.19	45.79	29,686
9 Oct 2026	44.72	48.00	41.00	44.91	45.76	29,845
8 Oct 2026	46.00	51.71	43.00	44.94	45.95	10,493
7 Oct 2026	47.00	47.00	43.98	44.00	44.01	35,018
6 Oct 2026	45.50	45.50	43.20	44.36	43.43	722
5 Oct 2026	45.20	46.00	42.90	44.98	44.20	23,490
1 Oct 2026	44.00	47.00	44.00	46.75	46.80	2,911
30 Sep 2026	43.00	47.99	43.00	47.64	44.87	37,039
29 Sep 2026	45.50	45.70	45.50	45.70	45.65	1,503
28 Sep 2026	43.00	45.85	43.00	45.65	44.59	1,499

Prices in ₹ per share as traded, not adjusted.